Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 11.93 | 12.00 | 11.64 | 11.70 | 818,849 | -0.27(-2.29%) |
Aug 28, 2020 | 11.95 | 12.00 | 11.73 | 11.98 | 842,794 | +0.09(+0.79%) |
Aug 27, 2020 | 12.03 | 12.05 | 11.82 | 11.88 | 879,042 | -0.07(-0.57%) |
Aug 26, 2020 | 12.11 | 12.24 | 11.87 | 11.95 | 841,983 | -0.21(-1.69%) |
Aug 25, 2020 | 12.32 | 12.32 | 12.12 | 12.16 | 934,375 | -0.08(-0.63%) |
Aug 24, 2020 | 12.24 | 12.24 | 12.09 | 12.24 | 786,934 | +0.09(+0.70%) |
Aug 21, 2020 | 12.22 | 12.32 | 12.10 | 12.15 | 1,237,252 | -0.24(-1.93%) |
Aug 20, 2020 | 12.31 | 12.47 | 12.28 | 12.39 | 764,792 | -0.08(-0.62%) |
Aug 19, 2020 | 12.67 | 12.76 | 12.39 | 12.47 | 1,039,069 | -0.15(-1.22%) |
Aug 18, 2020 | 12.52 | 12.70 | 12.36 | 12.62 | 2,075,085 | +0.15(+1.23%) |
Aug 17, 2020 | 12.55 | 12.63 | 12.35 | 12.47 | 1,292,056 | -0.04(-0.34%) |
Aug 14, 2020 | 12.53 | 12.60 | 12.45 | 12.51 | 2,007,860 | -0.14(-1.07%) |
Aug 13, 2020 | 12.66 | 12.81 | 12.55 | 12.64 | 1,010,414 | -0.14(-1.13%) |
Aug 12, 2020 | 12.75 | 12.91 | 12.63 | 12.79 | 2,201,670 | +0.17(+1.34%) |
Aug 11, 2020 | 12.43 | 12.70 | 12.31 | 12.62 | 1,876,039 | +0.27(+2.20%) |
Aug 10, 2020 | 12.23 | 12.43 | 11.99 | 12.35 | 2,068,389 | +0.21(+1.75%) |
Aug 07, 2020 | 12.19 | 12.36 | 12.07 | 12.14 | 1,018,384 | -0.07(-0.56%) |
Aug 06, 2020 | 12.42 | 12.63 | 11.70 | 12.20 | 1,454,388 | -0.16(-1.30%) |
Aug 05, 2020 | 12.13 | 12.37 | 12.07 | 12.37 | 1,713,707 | +0.37(+3.11%) |
Aug 04, 2020 | 11.90 | 12.07 | 11.84 | 11.99 | 1,053,794 | +0.01(+0.07%) |
Aug 03, 2020 | 11.98 | 12.15 | 11.92 | 11.98 | 917,408 | -0.06(-0.49%) |
Jul 31, 2020 | 12.06 | 12.09 | 11.86 | 12.04 | 870,540 | -0.08(-0.63%) |
Jul 30, 2020 | 11.81 | 12.13 | 11.76 | 12.12 | 1,022,701 | +0.14(+1.13%) |
Jul 29, 2020 | 11.98 | 12.00 | 11.81 | 11.98 | 721,140 | +0.05(+0.43%) |
Jul 28, 2020 | 12.10 | 12.12 | 11.92 | 11.93 | 760,043 | -0.13(-1.05%) |
Jul 27, 2020 | 11.73 | 12.09 | 11.73 | 12.06 | 1,020,833 | +0.26(+2.23%) |
Jul 24, 2020 | 11.81 | 11.87 | 11.72 | 11.80 | 794,082 | -0.08(-0.71%) |
Jul 23, 2020 | 12.00 | 12.04 | 11.74 | 11.88 | 956,833 | -0.08(-0.64%) |
Jul 22, 2020 | 11.81 | 12.02 | 11.81 | 11.96 | 1,125,858 | +0.06(+0.50%) |
Jul 21, 2020 | 11.77 | 11.92 | 11.72 | 11.90 | 1,454,257 | +0.28(+2.41%) |
Jul 20, 2020 | 11.69 | 11.72 | 11.59 | 11.62 | 865,299 | +0.00(+0.00%) |
Jul 17, 2020 | 11.64 | 11.72 | 11.59 | 11.62 | 604,352 | -0.03(-0.22%) |
Jul 16, 2020 | 11.59 | 11.73 | 11.57 | 11.64 | 956,837 | -0.06(-0.51%) |
Jul 15, 2020 | 11.83 | 11.87 | 11.61 | 11.70 | 1,326,892 | +0.08(+0.66%) |
Jul 14, 2020 | 11.18 | 11.64 | 11.14 | 11.63 | 1,547,346 | +0.41(+3.63%) |
Jul 13, 2020 | 11.42 | 11.47 | 11.19 | 11.22 | 1,204,276 | -0.03(-0.30%) |
Jul 10, 2020 | 11.39 | 11.52 | 11.24 | 11.26 | 1,259,440 | -0.13(-1.12%) |
Jul 09, 2020 | 11.39 | 11.52 | 11.32 | 11.38 | 1,709,982 | -0.06(-0.52%) |
Jul 08, 2020 | 11.51 | 11.62 | 11.35 | 11.44 | 1,494,850 | -0.12(-1.03%) |
Jul 07, 2020 | 11.56 | 11.66 | 11.48 | 11.56 | 1,611,407 | -0.14(-1.23%) |
Jul 06, 2020 | 11.83 | 11.83 | 11.45 | 11.70 | 1,453,458 | +0.06(+0.51%) |
Jul 02, 2020 | 11.76 | 11.92 | 11.59 | 11.64 | 1,369,644 | +0.00(+0.00%) |
Jul 01, 2020 | 11.58 | 11.83 | 11.52 | 11.64 | 1,962,319 | -0.01(-0.07%) |
Jun 30, 2020 | 11.28 | 11.66 | 11.17 | 11.65 | 2,205,440 | +0.29(+2.54%) |
Jun 29, 2020 | 11.62 | 11.64 | 11.17 | 11.37 | 2,670,220 | -0.19(-1.61%) |
Jun 26, 2020 | 12.09 | 12.12 | 11.46 | 11.55 | 24,989,524 | -0.65(-5.35%) |
Jun 25, 2020 | 12.33 | 12.52 | 12.04 | 12.20 | 4,943,171 | -0.18(-1.44%) |
Jun 24, 2020 | 12.28 | 12.48 | 12.06 | 12.38 | 4,207,332 | +0.02(+0.14%) |
Jun 23, 2020 | 12.42 | 12.58 | 11.98 | 12.37 | 4,915,506 | +0.14(+1.11%) |
Jun 22, 2020 | 11.94 | 12.29 | 11.89 | 12.23 | 4,783,122 | +0.28(+2.34%) |
Jun 19, 2020 | 11.75 | 11.99 | 11.56 | 11.95 | 5,347,253 | +0.34(+2.92%) |
Jun 18, 2020 | 11.07 | 11.61 | 11.01 | 11.61 | 3,585,482 | +0.42(+3.79%) |
Jun 17, 2020 | 11.42 | 11.42 | 10.93 | 11.19 | 2,636,001 | -0.11(-0.97%) |
Jun 16, 2020 | 11.21 | 11.45 | 11.06 | 11.30 | 3,097,759 | +0.29(+2.62%) |
Jun 15, 2020 | 10.59 | 11.03 | 10.53 | 11.01 | 2,782,000 | +0.36(+3.42%) |
Jun 12, 2020 | 10.95 | 11.07 | 10.54 | 10.64 | 3,081,936 | +0.01(+0.08%) |
Jun 11, 2020 | 10.42 | 10.72 | 10.25 | 10.64 | 3,938,099 | -0.08(-0.71%) |
Jun 10, 2020 | 10.92 | 10.92 | 10.70 | 10.71 | 2,216,294 | -0.20(-1.79%) |
Jun 09, 2020 | 10.91 | 11.02 | 10.58 | 10.91 | 3,061,187 | -0.10(-0.92%) |
Jun 08, 2020 | 10.81 | 11.21 | 10.73 | 11.01 | 2,811,359 | +0.47(+4.42%) |
Jun 05, 2020 | 10.76 | 11.12 | 10.51 | 10.54 | 2,186,853 | -0.02(-0.16%) |
Jun 04, 2020 | 10.34 | 10.68 | 10.20 | 10.56 | 1,787,987 | +0.25(+2.39%) |
Jun 03, 2020 | 10.51 | 10.62 | 10.28 | 10.31 | 2,352,511 | -0.09(-0.89%) |
Jun 02, 2020 | 10.45 | 10.51 | 10.27 | 10.41 | 1,184,327 | -0.03(-0.24%) |