Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 13.43 | 14.50 | 12.92 | 13.55 | 635,222 | +0.07(+0.52%) |
Aug 28, 2020 | 13.42 | 13.55 | 13.02 | 13.48 | 39,400 | +0.11(+0.82%) |
Aug 27, 2020 | 14.08 | 14.09 | 13.22 | 13.37 | 64,581 | -0.44(-3.19%) |
Aug 26, 2020 | 14.49 | 14.49 | 13.70 | 13.81 | 118,505 | +0.36(+2.68%) |
Aug 25, 2020 | 13.38 | 13.49 | 13.11 | 13.45 | 50,328 | +0.16(+1.20%) |
Aug 24, 2020 | 13.07 | 13.37 | 12.99 | 13.29 | 57,003 | +0.33(+2.55%) |
Aug 21, 2020 | 13.11 | 13.22 | 12.75 | 12.96 | 66,300 | -0.25(-1.89%) |
Aug 20, 2020 | 13.33 | 13.51 | 13.10 | 13.21 | 47,009 | -0.38(-2.83%) |
Aug 19, 2020 | 13.89 | 13.93 | 13.53 | 13.60 | 66,616 | -0.19(-1.41%) |
Aug 18, 2020 | 14.10 | 14.10 | 13.66 | 13.79 | 78,057 | -0.28(-1.99%) |
Aug 17, 2020 | 14.21 | 14.33 | 13.94 | 14.07 | 107,643 | -0.02(-0.14%) |
Aug 14, 2020 | 14.76 | 14.76 | 13.96 | 14.09 | 144,800 | -0.67(-4.54%) |
Aug 13, 2020 | 13.95 | 15.00 | 13.27 | 14.76 | 262,839 | +0.87(+6.26%) |
Aug 12, 2020 | 12.30 | 15.08 | 12.20 | 13.89 | 696,750 | +2.45(+21.42%) |
Aug 11, 2020 | 11.35 | 11.74 | 11.13 | 11.44 | 94,784 | +0.16(+1.42%) |
Aug 10, 2020 | 11.47 | 11.50 | 11.23 | 11.28 | 45,255 | -0.27(-2.34%) |
Aug 07, 2020 | 11.22 | 11.71 | 11.17 | 11.55 | 78,600 | +0.30(+2.67%) |
Aug 06, 2020 | 11.36 | 11.38 | 10.96 | 11.25 | 50,061 | -0.16(-1.40%) |
Aug 05, 2020 | 11.50 | 11.50 | 11.10 | 11.41 | 71,762 | -0.02(-0.17%) |
Aug 04, 2020 | 11.00 | 11.43 | 11.00 | 11.43 | 45,974 | +0.35(+3.16%) |
Aug 03, 2020 | 10.92 | 11.31 | 10.88 | 11.08 | 60,333 | +0.19(+1.74%) |
Jul 31, 2020 | 10.69 | 10.92 | 10.61 | 10.89 | 65,800 | +0.19(+1.78%) |
Jul 30, 2020 | 10.07 | 10.71 | 10.07 | 10.70 | 45,298 | +0.48(+4.70%) |
Jul 29, 2020 | 10.15 | 10.27 | 10.02 | 10.22 | 55,056 | +0.03(+0.29%) |
Jul 28, 2020 | 10.61 | 10.65 | 10.19 | 10.19 | 83,795 | -0.55(-5.12%) |
Jul 27, 2020 | 10.56 | 10.80 | 10.56 | 10.74 | 75,016 | +0.23(+2.19%) |
Jul 24, 2020 | 10.57 | 10.59 | 10.48 | 10.51 | 50,900 | -0.19(-1.78%) |
Jul 23, 2020 | 10.62 | 10.91 | 10.60 | 10.70 | 40,897 | +0.09(+0.85%) |
Jul 22, 2020 | 10.71 | 10.84 | 10.57 | 10.61 | 53,818 | -0.15(-1.39%) |
Jul 21, 2020 | 10.79 | 10.87 | 10.66 | 10.76 | 46,067 | +0.12(+1.13%) |
Jul 20, 2020 | 10.67 | 10.70 | 10.58 | 10.64 | 39,942 | -0.05(-0.47%) |
Jul 17, 2020 | 10.40 | 10.90 | 10.27 | 10.69 | 62,200 | +0.27(+2.59%) |
Jul 16, 2020 | 10.69 | 10.70 | 10.32 | 10.42 | 80,449 | -0.35(-3.25%) |
Jul 15, 2020 | 10.73 | 10.89 | 10.56 | 10.77 | 87,301 | +0.17(+1.60%) |
Jul 14, 2020 | 10.31 | 10.60 | 10.17 | 10.60 | 73,143 | +0.27(+2.61%) |
Jul 13, 2020 | 10.69 | 10.77 | 10.33 | 10.33 | 96,096 | -0.21(-1.99%) |
Jul 10, 2020 | 10.53 | 10.71 | 10.22 | 10.54 | 46,300 | -0.05(-0.47%) |
Jul 09, 2020 | 10.65 | 10.72 | 10.38 | 10.59 | 49,691 | -0.08(-0.75%) |
Jul 08, 2020 | 10.61 | 10.69 | 10.46 | 10.67 | 90,903 | +0.06(+0.57%) |
Jul 07, 2020 | 10.74 | 10.93 | 10.57 | 10.61 | 93,062 | -0.24(-2.21%) |
Jul 06, 2020 | 10.45 | 10.90 | 10.40 | 10.85 | 77,204 | +0.52(+5.03%) |
Jul 02, 2020 | 10.64 | 10.64 | 10.28 | 10.33 | 58,200 | -0.09(-0.86%) |
Jul 01, 2020 | 10.96 | 10.97 | 10.36 | 10.42 | 77,610 | -0.46(-4.23%) |
Jun 30, 2020 | 10.65 | 10.91 | 10.56 | 10.88 | 90,358 | +0.25(+2.35%) |
Jun 29, 2020 | 10.05 | 10.90 | 10.02 | 10.63 | 121,875 | +0.74(+7.48%) |
Jun 26, 2020 | 10.44 | 10.55 | 9.880 | 9.890 | 354,600 | -0.66(-6.26%) |
Jun 25, 2020 | 10.32 | 10.59 | 10.15 | 10.55 | 85,594 | +0.18(+1.74%) |
Jun 24, 2020 | 10.78 | 10.79 | 10.24 | 10.37 | 93,172 | -0.55(-5.04%) |
Jun 23, 2020 | 11.05 | 11.13 | 10.88 | 10.92 | 67,140 | -0.03(-0.27%) |
Jun 22, 2020 | 10.77 | 11.05 | 10.64 | 10.95 | 124,696 | +0.18(+1.67%) |
Jun 19, 2020 | 11.32 | 11.45 | 10.73 | 10.77 | 199,900 | -0.39(-3.49%) |
Jun 18, 2020 | 11.03 | 11.46 | 11.03 | 11.16 | 133,636 | +0.06(+0.54%) |
Jun 17, 2020 | 11.64 | 11.65 | 11.06 | 11.10 | 100,420 | -0.48(-4.15%) |
Jun 16, 2020 | 11.58 | 11.86 | 11.39 | 11.58 | 115,308 | +0.25(+2.21%) |
Jun 15, 2020 | 10.82 | 11.36 | 10.70 | 11.33 | 132,332 | +0.22(+1.98%) |
Jun 12, 2020 | 11.39 | 11.56 | 10.91 | 11.11 | 103,600 | +0.16(+1.46%) |
Jun 11, 2020 | 11.82 | 11.95 | 10.94 | 10.95 | 96,899 | -1.48(-11.87%) |
Jun 10, 2020 | 12.33 | 12.66 | 11.93 | 12.43 | 122,163 | +0.10(+0.77%) |
Jun 09, 2020 | 12.20 | 12.47 | 11.89 | 12.33 | 82,034 | -0.08(-0.64%) |
Jun 08, 2020 | 12.40 | 12.53 | 12.21 | 12.41 | 79,372 | +0.11(+0.89%) |
Jun 05, 2020 | 11.95 | 12.58 | 11.95 | 12.30 | 164,100 | +0.59(+5.04%) |
Jun 04, 2020 | 11.42 | 11.95 | 11.40 | 11.71 | 109,369 | +0.25(+2.18%) |
Jun 03, 2020 | 10.98 | 11.59 | 10.74 | 11.46 | 124,219 | +0.50(+4.56%) |
Jun 02, 2020 | 10.38 | 10.98 | 10.33 | 10.96 | 97,751 | +0.67(+6.51%) |