Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 12.85 | 13.10 | 12.85 | 12.96 | 168,751 | +0.07(+0.54%) |
Aug 28, 2020 | 12.74 | 12.97 | 12.65 | 12.89 | 75,000 | +0.21(+1.66%) |
Aug 27, 2020 | 12.64 | 12.91 | 12.48 | 12.68 | 101,331 | +0.04(+0.32%) |
Aug 26, 2020 | 13.02 | 13.02 | 12.52 | 12.64 | 235,380 | -0.33(-2.54%) |
Aug 25, 2020 | 12.86 | 13.21 | 12.78 | 12.97 | 133,865 | +0.09(+0.70%) |
Aug 24, 2020 | 13.19 | 13.57 | 12.77 | 12.88 | 153,303 | -0.16(-1.23%) |
Aug 21, 2020 | 12.91 | 13.13 | 12.65 | 13.04 | 238,100 | +0.05(+0.38%) |
Aug 20, 2020 | 12.30 | 13.47 | 12.21 | 12.99 | 165,484 | +0.62(+5.01%) |
Aug 19, 2020 | 13.36 | 13.41 | 12.23 | 12.37 | 268,313 | -0.98(-7.34%) |
Aug 18, 2020 | 13.18 | 13.65 | 12.98 | 13.35 | 281,395 | +0.10(+0.75%) |
Aug 17, 2020 | 12.36 | 13.38 | 12.36 | 13.25 | 216,058 | +0.93(+7.55%) |
Aug 14, 2020 | 12.67 | 12.79 | 12.27 | 12.32 | 144,800 | -0.42(-3.30%) |
Aug 13, 2020 | 12.57 | 12.94 | 12.57 | 12.74 | 117,759 | +0.14(+1.11%) |
Aug 12, 2020 | 12.51 | 12.74 | 12.46 | 12.60 | 104,387 | +0.13(+1.04%) |
Aug 11, 2020 | 12.70 | 12.76 | 12.21 | 12.47 | 264,740 | -0.25(-1.97%) |
Aug 10, 2020 | 12.95 | 12.98 | 12.66 | 12.72 | 145,485 | +0.00(+0.00%) |
Aug 07, 2020 | 12.63 | 13.21 | 12.21 | 12.72 | 149,100 | -0.19(-1.47%) |
Aug 06, 2020 | 12.26 | 13.30 | 12.26 | 12.91 | 235,039 | +0.62(+5.09%) |
Aug 05, 2020 | 12.65 | 12.67 | 12.04 | 12.29 | 148,821 | -0.27(-2.11%) |
Aug 04, 2020 | 12.66 | 12.80 | 12.32 | 12.55 | 98,912 | -0.21(-1.65%) |
Aug 03, 2020 | 12.32 | 12.78 | 12.19 | 12.76 | 102,358 | +0.52(+4.25%) |
Jul 31, 2020 | 12.53 | 12.57 | 11.96 | 12.24 | 332,000 | -0.36(-2.86%) |
Jul 30, 2020 | 12.50 | 12.71 | 12.36 | 12.60 | 130,423 | +0.06(+0.48%) |
Jul 29, 2020 | 12.59 | 12.78 | 12.41 | 12.54 | 197,942 | -0.06(-0.48%) |
Jul 28, 2020 | 12.78 | 13.15 | 12.53 | 12.60 | 221,456 | -0.23(-1.79%) |
Jul 27, 2020 | 12.24 | 13.03 | 12.24 | 12.83 | 266,799 | +0.65(+5.34%) |
Jul 24, 2020 | 12.19 | 12.35 | 11.95 | 12.18 | 218,000 | -0.14(-1.14%) |
Jul 23, 2020 | 12.59 | 12.72 | 12.20 | 12.32 | 125,497 | -0.36(-2.80%) |
Jul 22, 2020 | 12.90 | 13.17 | 12.55 | 12.68 | 206,831 | -0.22(-1.74%) |
Jul 21, 2020 | 13.44 | 13.78 | 12.71 | 12.90 | 408,869 | -0.57(-4.23%) |
Jul 20, 2020 | 13.14 | 13.75 | 13.05 | 13.47 | 386,197 | +0.38(+2.90%) |
Jul 17, 2020 | 12.59 | 13.27 | 12.59 | 13.09 | 296,900 | +0.45(+3.56%) |
Jul 16, 2020 | 12.39 | 12.79 | 12.05 | 12.64 | 313,537 | +0.24(+1.94%) |
Jul 15, 2020 | 12.79 | 12.95 | 12.06 | 12.40 | 745,590 | -0.15(-1.20%) |
Jul 14, 2020 | 11.64 | 12.57 | 11.58 | 12.55 | 494,214 | +0.90(+7.73%) |
Jul 13, 2020 | 11.39 | 12.04 | 11.13 | 11.65 | 461,452 | +0.29(+2.55%) |
Jul 10, 2020 | 12.15 | 12.15 | 11.36 | 11.36 | 195,400 | -0.72(-5.96%) |
Jul 09, 2020 | 11.48 | 12.61 | 11.32 | 12.08 | 687,522 | +1.16(+10.62%) |
Jul 08, 2020 | 10.75 | 11.00 | 10.57 | 10.92 | 157,227 | +0.22(+2.06%) |
Jul 07, 2020 | 10.60 | 11.07 | 10.60 | 10.70 | 166,859 | +0.02(+0.19%) |
Jul 06, 2020 | 11.09 | 11.09 | 10.53 | 10.68 | 231,241 | -0.30(-2.73%) |
Jul 02, 2020 | 10.65 | 11.22 | 10.54 | 10.98 | 290,200 | +0.44(+4.17%) |
Jul 01, 2020 | 10.47 | 10.74 | 10.27 | 10.54 | 291,272 | +0.08(+0.76%) |
Jun 30, 2020 | 10.22 | 10.51 | 9.985 | 10.46 | 202,615 | +0.19(+1.85%) |
Jun 29, 2020 | 10.24 | 10.66 | 10.02 | 10.27 | 248,467 | +0.15(+1.48%) |
Jun 26, 2020 | 9.820 | 10.25 | 9.560 | 10.12 | 1,368,700 | +0.27(+2.74%) |
Jun 25, 2020 | 9.710 | 9.980 | 9.390 | 9.850 | 334,626 | +0.10(+1.03%) |
Jun 24, 2020 | 10.43 | 10.58 | 9.490 | 9.750 | 375,370 | -0.76(-7.23%) |
Jun 23, 2020 | 10.72 | 10.95 | 10.47 | 10.51 | 197,257 | -0.13(-1.22%) |
Jun 22, 2020 | 9.970 | 10.67 | 9.540 | 10.64 | 399,595 | +0.73(+7.37%) |
Jun 19, 2020 | 10.33 | 10.38 | 9.800 | 9.910 | 1,051,700 | -0.36(-3.51%) |
Jun 18, 2020 | 9.830 | 10.30 | 9.610 | 10.27 | 282,540 | +0.35(+3.53%) |
Jun 17, 2020 | 9.690 | 9.940 | 9.355 | 9.920 | 267,720 | +0.19(+1.95%) |
Jun 16, 2020 | 9.800 | 10.14 | 9.550 | 9.730 | 259,512 | +0.17(+1.78%) |
Jun 15, 2020 | 9.530 | 9.720 | 9.250 | 9.560 | 331,043 | -0.11(-1.14%) |
Jun 12, 2020 | 10.24 | 10.34 | 9.420 | 9.670 | 421,200 | -0.29(-2.91%) |
Jun 11, 2020 | 10.41 | 10.50 | 9.800 | 9.960 | 304,466 | -0.67(-6.30%) |
Jun 10, 2020 | 10.74 | 10.95 | 10.31 | 10.63 | 176,602 | -0.15(-1.39%) |
Jun 09, 2020 | 10.58 | 11.01 | 10.20 | 10.78 | 198,190 | +0.06(+0.56%) |
Jun 08, 2020 | 10.79 | 10.89 | 10.42 | 10.72 | 223,277 | -0.03(-0.28%) |
Jun 05, 2020 | 11.12 | 11.32 | 10.58 | 10.75 | 262,900 | -0.15(-1.38%) |
Jun 04, 2020 | 10.98 | 11.28 | 10.83 | 10.90 | 235,249 | -0.22(-1.98%) |
Jun 03, 2020 | 11.59 | 11.98 | 11.07 | 11.12 | 260,690 | -0.40(-3.47%) |
Jun 02, 2020 | 10.89 | 11.57 | 10.54 | 11.52 | 241,308 | +0.62(+5.69%) |