Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 11.10 | 11.10 | 10.92 | 10.95 | 577,149 | -0.18(-1.64%) |
Aug 28, 2020 | 11.36 | 11.39 | 11.02 | 11.14 | 400,669 | -0.08(-0.74%) |
Aug 27, 2020 | 11.08 | 11.46 | 11.08 | 11.22 | 280,139 | +0.24(+2.20%) |
Aug 26, 2020 | 11.26 | 11.27 | 10.92 | 10.98 | 477,084 | -0.36(-3.15%) |
Aug 25, 2020 | 11.51 | 11.59 | 11.14 | 11.34 | 359,405 | -0.07(-0.58%) |
Aug 24, 2020 | 10.90 | 11.42 | 10.76 | 11.40 | 539,434 | +0.66(+6.11%) |
Aug 21, 2020 | 10.86 | 10.98 | 10.65 | 10.75 | 437,367 | -0.28(-2.56%) |
Aug 20, 2020 | 11.06 | 11.23 | 10.95 | 11.03 | 329,599 | -0.27(-2.43%) |
Aug 19, 2020 | 11.20 | 11.49 | 11.17 | 11.30 | 344,616 | +0.08(+0.74%) |
Aug 18, 2020 | 11.48 | 11.53 | 11.20 | 11.22 | 473,747 | -0.28(-2.46%) |
Aug 17, 2020 | 11.74 | 11.78 | 11.39 | 11.50 | 329,532 | -0.28(-2.40%) |
Aug 14, 2020 | 11.47 | 11.81 | 11.44 | 11.79 | 438,691 | +0.18(+1.58%) |
Aug 13, 2020 | 11.87 | 11.94 | 11.59 | 11.60 | 421,321 | -0.28(-2.38%) |
Aug 12, 2020 | 12.17 | 12.24 | 11.70 | 11.88 | 636,509 | -0.03(-0.27%) |
Aug 11, 2020 | 12.05 | 12.29 | 11.84 | 11.92 | 759,282 | +0.03(+0.28%) |
Aug 10, 2020 | 11.69 | 12.11 | 11.68 | 11.88 | 491,837 | +0.12(+1.04%) |
Aug 07, 2020 | 10.83 | 11.78 | 10.72 | 11.76 | 444,768 | +0.88(+8.12%) |
Aug 06, 2020 | 10.94 | 10.99 | 10.74 | 10.88 | 468,612 | -0.12(-1.12%) |
Aug 05, 2020 | 11.07 | 11.12 | 10.81 | 11.00 | 448,563 | +0.03(+0.30%) |
Aug 04, 2020 | 10.72 | 10.98 | 10.70 | 10.97 | 468,348 | +0.08(+0.75%) |
Aug 03, 2020 | 11.12 | 11.24 | 10.86 | 10.89 | 570,364 | -0.28(-2.49%) |
Jul 31, 2020 | 11.29 | 11.61 | 10.65 | 11.17 | 3,899,001 | -0.53(-4.54%) |
Jul 30, 2020 | 12.22 | 12.22 | 11.61 | 11.70 | 552,946 | -0.23(-1.92%) |
Jul 29, 2020 | 11.72 | 11.94 | 11.45 | 11.93 | 599,296 | +0.16(+1.39%) |
Jul 28, 2020 | 11.52 | 11.84 | 11.51 | 11.76 | 742,991 | +0.22(+1.91%) |
Jul 27, 2020 | 11.69 | 11.70 | 11.46 | 11.54 | 296,007 | -0.25(-2.15%) |
Jul 24, 2020 | 11.98 | 12.09 | 11.75 | 11.79 | 343,785 | -0.16(-1.37%) |
Jul 23, 2020 | 11.62 | 12.03 | 11.54 | 11.96 | 535,588 | +0.29(+2.52%) |
Jul 22, 2020 | 11.47 | 11.66 | 11.37 | 11.66 | 441,718 | -0.01(-0.07%) |
Jul 21, 2020 | 11.15 | 11.70 | 11.00 | 11.67 | 331,102 | +0.65(+5.94%) |
Jul 20, 2020 | 11.39 | 11.53 | 10.99 | 11.02 | 357,746 | -0.50(-4.33%) |
Jul 17, 2020 | 11.84 | 11.88 | 11.44 | 11.52 | 435,966 | -0.35(-2.96%) |
Jul 16, 2020 | 11.61 | 12.00 | 11.57 | 11.87 | 350,015 | +0.12(+1.04%) |
Jul 15, 2020 | 11.62 | 11.92 | 11.47 | 11.75 | 402,887 | +0.53(+4.74%) |
Jul 14, 2020 | 11.26 | 11.40 | 11.04 | 11.21 | 390,296 | -0.01(-0.07%) |
Jul 13, 2020 | 11.18 | 11.38 | 10.79 | 11.22 | 390,202 | +0.22(+2.01%) |
Jul 10, 2020 | 10.54 | 11.02 | 10.54 | 11.00 | 354,788 | +0.48(+4.59%) |
Jul 09, 2020 | 10.81 | 10.81 | 10.47 | 10.52 | 366,005 | -0.40(-3.67%) |
Jul 08, 2020 | 10.86 | 11.08 | 10.76 | 10.92 | 472,671 | -0.05(-0.45%) |
Jul 07, 2020 | 11.07 | 11.22 | 10.92 | 10.97 | 594,248 | -0.27(-2.40%) |
Jul 06, 2020 | 11.42 | 11.53 | 11.09 | 11.24 | 575,253 | +0.16(+1.40%) |
Jul 02, 2020 | 11.62 | 11.84 | 11.04 | 11.08 | 378,139 | -0.08(-0.73%) |
Jul 01, 2020 | 11.82 | 11.97 | 11.10 | 11.17 | 467,059 | -0.65(-5.54%) |
Jun 30, 2020 | 11.45 | 11.88 | 11.45 | 11.82 | 734,025 | +0.25(+2.19%) |
Jun 29, 2020 | 10.88 | 11.68 | 10.83 | 11.57 | 805,045 | +0.88(+8.27%) |
Jun 26, 2020 | 10.76 | 10.93 | 10.39 | 10.68 | 1,841,792 | -0.29(-2.61%) |
Jun 25, 2020 | 10.35 | 10.99 | 10.35 | 10.97 | 510,980 | +0.51(+4.85%) |
Jun 24, 2020 | 10.62 | 10.74 | 10.36 | 10.46 | 445,955 | -0.37(-3.40%) |
Jun 23, 2020 | 11.17 | 11.37 | 10.82 | 10.83 | 578,299 | -0.08(-0.75%) |
Jun 22, 2020 | 10.54 | 11.08 | 10.47 | 10.91 | 431,259 | +0.22(+2.07%) |
Jun 19, 2020 | 10.97 | 11.00 | 10.59 | 10.69 | 994,189 | -0.16(-1.43%) |
Jun 18, 2020 | 10.58 | 11.06 | 10.55 | 10.85 | 511,001 | +0.00(+0.00%) |
Jun 17, 2020 | 11.35 | 11.35 | 10.81 | 10.85 | 478,067 | -0.48(-4.26%) |
Jun 16, 2020 | 11.47 | 11.62 | 11.12 | 11.33 | 520,949 | +0.38(+3.43%) |
Jun 15, 2020 | 10.27 | 11.20 | 10.27 | 10.95 | 424,006 | +0.14(+1.29%) |
Jun 12, 2020 | 11.21 | 11.21 | 10.55 | 10.81 | 498,072 | +0.22(+2.08%) |
Jun 11, 2020 | 10.84 | 11.04 | 10.56 | 10.59 | 516,812 | -0.97(-8.42%) |
Jun 10, 2020 | 12.26 | 12.31 | 11.54 | 11.57 | 320,431 | -0.83(-6.67%) |
Jun 09, 2020 | 12.23 | 12.71 | 11.98 | 12.39 | 341,369 | -0.29(-2.26%) |
Jun 08, 2020 | 12.69 | 12.85 | 12.43 | 12.68 | 310,376 | +0.32(+2.58%) |
Jun 05, 2020 | 12.22 | 12.66 | 12.11 | 12.36 | 387,675 | +0.86(+7.47%) |
Jun 04, 2020 | 11.05 | 11.52 | 10.94 | 11.50 | 363,520 | +0.27(+2.40%) |
Jun 03, 2020 | 10.85 | 11.46 | 10.79 | 11.23 | 402,521 | +0.71(+6.76%) |
Jun 02, 2020 | 10.86 | 10.99 | 10.45 | 10.52 | 239,788 | -0.15(-1.38%) |