Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 11.84 | 11.84 | 11.47 | 11.50 | 89,319 | -0.26(-2.22%) |
Aug 28, 2020 | 11.45 | 11.82 | 11.35 | 11.76 | 156,207 | +0.32(+2.76%) |
Aug 27, 2020 | 11.20 | 11.46 | 11.12 | 11.45 | 76,928 | +0.23(+2.02%) |
Aug 26, 2020 | 11.72 | 11.72 | 11.18 | 11.22 | 183,119 | -0.47(-4.06%) |
Aug 25, 2020 | 12.06 | 12.06 | 11.46 | 11.70 | 171,118 | -0.19(-1.60%) |
Aug 24, 2020 | 12.03 | 12.08 | 11.82 | 11.88 | 83,070 | -0.08(-0.66%) |
Aug 21, 2020 | 12.00 | 12.00 | 11.74 | 11.96 | 101,520 | -0.18(-1.47%) |
Aug 20, 2020 | 12.10 | 12.17 | 11.81 | 12.14 | 171,891 | -0.01(-0.11%) |
Aug 19, 2020 | 12.26 | 12.46 | 12.10 | 12.16 | 132,068 | -0.16(-1.27%) |
Aug 18, 2020 | 12.69 | 12.71 | 12.24 | 12.31 | 171,926 | -0.39(-3.05%) |
Aug 17, 2020 | 12.77 | 12.83 | 12.62 | 12.70 | 90,612 | -0.11(-0.85%) |
Aug 14, 2020 | 12.68 | 12.93 | 12.68 | 12.81 | 88,156 | +0.02(+0.16%) |
Aug 13, 2020 | 12.90 | 12.94 | 12.56 | 12.79 | 173,008 | -0.12(-0.95%) |
Aug 12, 2020 | 12.79 | 12.98 | 12.79 | 12.91 | 95,117 | +0.23(+1.82%) |
Aug 11, 2020 | 13.06 | 13.22 | 12.62 | 12.68 | 190,974 | -0.18(-1.37%) |
Aug 10, 2020 | 12.41 | 12.87 | 12.41 | 12.85 | 178,377 | +0.54(+4.35%) |
Aug 07, 2020 | 12.38 | 12.38 | 12.14 | 12.32 | 50,122 | -0.11(-0.87%) |
Aug 06, 2020 | 12.20 | 12.52 | 12.16 | 12.43 | 123,027 | +0.30(+2.46%) |
Aug 05, 2020 | 11.99 | 12.27 | 11.87 | 12.13 | 134,390 | +0.28(+2.35%) |
Aug 04, 2020 | 11.61 | 11.87 | 11.50 | 11.85 | 78,370 | +0.26(+2.22%) |
Aug 03, 2020 | 11.61 | 11.80 | 11.42 | 11.59 | 63,543 | +0.15(+1.30%) |
Jul 31, 2020 | 11.63 | 11.66 | 11.20 | 11.44 | 100,539 | -0.14(-1.23%) |
Jul 30, 2020 | 11.73 | 11.73 | 11.48 | 11.59 | 62,945 | -0.28(-2.34%) |
Jul 29, 2020 | 11.52 | 11.96 | 11.46 | 11.86 | 66,561 | +0.46(+4.04%) |
Jul 28, 2020 | 11.40 | 11.55 | 11.38 | 11.40 | 36,495 | -0.01(-0.06%) |
Jul 27, 2020 | 11.55 | 11.58 | 11.28 | 11.41 | 191,106 | -0.15(-1.29%) |
Jul 24, 2020 | 11.64 | 11.76 | 11.48 | 11.56 | 57,935 | -0.14(-1.22%) |
Jul 23, 2020 | 11.83 | 11.94 | 11.54 | 11.70 | 98,798 | -0.16(-1.32%) |
Jul 22, 2020 | 11.95 | 12.07 | 11.79 | 11.86 | 82,018 | -0.24(-1.96%) |
Jul 21, 2020 | 11.48 | 12.18 | 11.48 | 12.09 | 129,521 | +0.76(+6.70%) |
Jul 20, 2020 | 11.40 | 11.55 | 11.27 | 11.34 | 206,469 | +0.09(+0.84%) |
Jul 17, 2020 | 11.35 | 11.67 | 11.23 | 11.24 | 67,149 | -0.01(-0.12%) |
Jul 16, 2020 | 11.17 | 11.43 | 10.91 | 11.25 | 184,375 | -0.03(-0.24%) |
Jul 15, 2020 | 10.70 | 11.33 | 10.67 | 11.28 | 87,558 | +0.88(+8.42%) |
Jul 14, 2020 | 10.34 | 10.52 | 10.26 | 10.40 | 98,837 | +0.04(+0.39%) |
Jul 13, 2020 | 10.73 | 10.77 | 10.28 | 10.36 | 86,669 | -0.31(-2.94%) |
Jul 10, 2020 | 10.34 | 10.68 | 10.24 | 10.68 | 115,904 | +0.21(+1.98%) |
Jul 09, 2020 | 11.01 | 11.01 | 10.42 | 10.47 | 111,543 | -0.56(-5.09%) |
Jul 08, 2020 | 11.15 | 11.26 | 10.86 | 11.03 | 77,718 | -0.03(-0.24%) |
Jul 07, 2020 | 10.80 | 11.32 | 10.71 | 11.06 | 147,988 | +0.13(+1.22%) |
Jul 06, 2020 | 11.51 | 11.67 | 10.66 | 10.93 | 182,682 | -0.42(-3.71%) |
Jul 02, 2020 | 11.73 | 11.73 | 11.27 | 11.35 | 67,000 | -0.21(-1.85%) |
Jul 01, 2020 | 11.66 | 12.03 | 11.29 | 11.56 | 84,463 | -0.07(-0.63%) |
Jun 30, 2020 | 11.31 | 11.70 | 11.25 | 11.63 | 150,997 | +0.22(+1.93%) |
Jun 29, 2020 | 11.62 | 11.68 | 11.30 | 11.41 | 146,988 | -0.10(-0.87%) |
Jun 26, 2020 | 12.24 | 12.24 | 11.33 | 11.51 | 196,963 | -0.73(-5.95%) |
Jun 25, 2020 | 12.07 | 12.66 | 11.98 | 12.24 | 160,032 | -0.13(-1.08%) |
Jun 24, 2020 | 13.07 | 13.07 | 12.00 | 12.38 | 344,633 | -1.04(-7.73%) |
Jun 23, 2020 | 13.84 | 14.01 | 13.34 | 13.41 | 71,419 | -0.28(-2.05%) |
Jun 22, 2020 | 13.51 | 13.74 | 13.14 | 13.69 | 72,330 | +0.24(+1.79%) |
Jun 19, 2020 | 14.03 | 14.23 | 13.43 | 13.45 | 52,363 | -0.16(-1.17%) |
Jun 18, 2020 | 13.50 | 14.00 | 13.50 | 13.61 | 114,103 | -0.05(-0.39%) |
Jun 17, 2020 | 14.09 | 14.19 | 13.55 | 13.66 | 103,999 | -0.50(-3.54%) |
Jun 16, 2020 | 14.79 | 14.88 | 13.91 | 14.17 | 167,066 | +0.20(+1.47%) |
Jun 15, 2020 | 12.55 | 14.13 | 12.10 | 13.96 | 141,372 | +0.93(+7.15%) |
Jun 12, 2020 | 13.58 | 13.77 | 12.75 | 13.03 | 104,877 | +0.16(+1.23%) |
Jun 11, 2020 | 13.68 | 14.13 | 12.67 | 12.87 | 282,227 | -2.18(-14.49%) |
Jun 10, 2020 | 15.31 | 15.31 | 14.55 | 15.05 | 148,919 | -0.42(-2.73%) |
Jun 09, 2020 | 16.25 | 16.35 | 14.90 | 15.48 | 184,065 | -1.04(-6.28%) |
Jun 08, 2020 | 16.60 | 16.78 | 16.02 | 16.51 | 156,011 | +0.87(+5.53%) |
Jun 05, 2020 | 15.18 | 15.95 | 15.18 | 15.65 | 156,483 | +1.04(+7.15%) |
Jun 04, 2020 | 14.11 | 14.67 | 14.07 | 14.60 | 95,291 | +0.28(+1.94%) |
Jun 03, 2020 | 13.81 | 14.37 | 13.78 | 14.33 | 90,408 | +0.55(+3.98%) |
Jun 02, 2020 | 13.51 | 13.84 | 13.46 | 13.78 | 76,070 | +0.34(+2.51%) |