Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 11.45 | 11.68 | 11.29 | 11.58 | 22,793 | -0.02(-0.16%) |
Aug 28, 2020 | 11.67 | 11.81 | 11.45 | 11.60 | 6,459 | -0.14(-1.22%) |
Aug 27, 2020 | 11.59 | 11.91 | 11.45 | 11.74 | 12,434 | +0.28(+2.43%) |
Aug 26, 2020 | 11.46 | 11.58 | 11.34 | 11.47 | 8,537 | -0.07(-0.62%) |
Aug 25, 2020 | 11.56 | 11.72 | 11.44 | 11.54 | 8,278 | -0.02(-0.16%) |
Aug 24, 2020 | 11.84 | 11.84 | 11.55 | 11.56 | 3,823 | +0.01(+0.08%) |
Aug 21, 2020 | 11.58 | 11.58 | 11.27 | 11.55 | 15,704 | +0.00(+0.00%) |
Aug 20, 2020 | 11.45 | 11.59 | 11.45 | 11.55 | 3,708 | +0.00(+0.00%) |
Aug 19, 2020 | 11.57 | 11.91 | 11.45 | 11.55 | 5,610 | +0.00(+0.00%) |
Aug 18, 2020 | 11.81 | 11.81 | 11.46 | 11.55 | 11,252 | -0.16(-1.38%) |
Aug 17, 2020 | 11.49 | 11.98 | 11.42 | 11.71 | 10,304 | -0.05(-0.46%) |
Aug 14, 2020 | 11.67 | 11.76 | 11.62 | 11.76 | 4,900 | +0.05(+0.46%) |
Aug 13, 2020 | 11.76 | 11.91 | 11.70 | 11.71 | 3,536 | -0.28(-2.32%) |
Aug 12, 2020 | 11.89 | 11.99 | 11.54 | 11.99 | 11,387 | +0.18(+1.52%) |
Aug 11, 2020 | 11.91 | 12.38 | 11.81 | 11.81 | 13,343 | +0.00(+0.00%) |
Aug 10, 2020 | 11.29 | 11.99 | 11.16 | 11.81 | 11,050 | +0.61(+5.45%) |
Aug 07, 2020 | 10.74 | 11.21 | 10.71 | 11.20 | 7,128 | +0.44(+4.09%) |
Aug 06, 2020 | 10.68 | 10.92 | 10.64 | 10.76 | 9,082 | -0.16(-1.48%) |
Aug 05, 2020 | 10.77 | 10.92 | 10.57 | 10.92 | 10,224 | +0.25(+2.36%) |
Aug 04, 2020 | 10.55 | 10.69 | 10.55 | 10.67 | 4,860 | -0.07(-0.67%) |
Aug 03, 2020 | 10.55 | 10.76 | 10.55 | 10.74 | 14,041 | +0.19(+1.79%) |
Jul 31, 2020 | 10.77 | 10.85 | 10.43 | 10.55 | 24,057 | -0.18(-1.67%) |
Jul 30, 2020 | 11.00 | 11.00 | 10.70 | 10.73 | 19,873 | -0.36(-3.24%) |
Jul 29, 2020 | 10.85 | 11.36 | 10.85 | 11.09 | 13,276 | +0.09(+0.82%) |
Jul 28, 2020 | 10.85 | 11.07 | 10.82 | 11.00 | 6,582 | -0.01(-0.08%) |
Jul 27, 2020 | 11.26 | 11.43 | 10.96 | 11.01 | 5,830 | -0.31(-2.70%) |
Jul 24, 2020 | 11.47 | 11.58 | 11.13 | 11.31 | 16,502 | +0.00(+0.00%) |
Jul 23, 2020 | 11.32 | 11.58 | 11.31 | 11.31 | 17,274 | -0.13(-1.17%) |
Jul 22, 2020 | 11.32 | 11.45 | 11.32 | 11.45 | 5,702 | +0.00(+0.00%) |
Jul 21, 2020 | 11.10 | 11.58 | 11.10 | 11.45 | 13,400 | +0.50(+4.56%) |
Jul 20, 2020 | 10.74 | 10.95 | 10.69 | 10.95 | 8,364 | +0.14(+1.32%) |
Jul 17, 2020 | 10.86 | 11.26 | 10.64 | 10.80 | 23,575 | +0.00(+0.00%) |
Jul 16, 2020 | 10.71 | 11.31 | 10.71 | 10.80 | 25,346 | +0.06(+0.58%) |
Jul 15, 2020 | 11.09 | 11.27 | 10.74 | 10.74 | 47,932 | -0.12(-1.07%) |
Jul 14, 2020 | 11.13 | 11.32 | 10.79 | 10.86 | 18,014 | -0.37(-3.25%) |
Jul 13, 2020 | 11.26 | 11.61 | 10.99 | 11.22 | 23,456 | +0.09(+0.80%) |
Jul 10, 2020 | 11.36 | 11.36 | 10.85 | 11.13 | 17,625 | +0.14(+1.30%) |
Jul 09, 2020 | 11.58 | 11.69 | 10.93 | 10.99 | 49,029 | -0.45(-3.89%) |
Jul 08, 2020 | 11.75 | 11.94 | 11.41 | 11.44 | 14,471 | -0.29(-2.43%) |
Jul 07, 2020 | 12.27 | 12.34 | 11.72 | 11.72 | 14,507 | -0.66(-5.32%) |
Jul 06, 2020 | 12.33 | 12.56 | 12.21 | 12.38 | 28,937 | +0.27(+2.21%) |
Jul 02, 2020 | 12.34 | 12.49 | 11.98 | 12.11 | 16,165 | -0.12(-1.02%) |
Jul 01, 2020 | 12.26 | 12.59 | 12.06 | 12.24 | 11,018 | -0.08(-0.65%) |
Jun 30, 2020 | 12.16 | 12.36 | 12.16 | 12.32 | 17,123 | +0.17(+1.39%) |
Jun 29, 2020 | 12.35 | 12.35 | 12.12 | 12.15 | 19,954 | -0.14(-1.16%) |
Jun 26, 2020 | 12.11 | 12.35 | 11.59 | 12.29 | 76,787 | +0.00(+0.00%) |
Jun 25, 2020 | 12.03 | 12.36 | 12.03 | 12.29 | 10,795 | +0.13(+1.10%) |
Jun 24, 2020 | 12.71 | 12.82 | 12.03 | 12.16 | 30,200 | -0.77(-5.93%) |
Jun 23, 2020 | 12.77 | 12.98 | 12.43 | 12.93 | 8,640 | +0.37(+2.98%) |
Jun 22, 2020 | 12.40 | 12.73 | 12.39 | 12.55 | 7,408 | -0.02(-0.14%) |
Jun 19, 2020 | 12.35 | 12.57 | 11.98 | 12.57 | 38,506 | +0.45(+3.75%) |
Jun 18, 2020 | 11.97 | 12.17 | 11.78 | 12.11 | 5,161 | +0.00(+0.00%) |
Jun 17, 2020 | 12.60 | 12.74 | 11.95 | 12.11 | 11,631 | -0.49(-3.89%) |
Jun 16, 2020 | 12.47 | 12.80 | 12.23 | 12.60 | 17,045 | +0.56(+4.66%) |
Jun 15, 2020 | 11.87 | 12.04 | 11.60 | 12.04 | 17,041 | -0.14(-1.17%) |
Jun 12, 2020 | 12.65 | 12.65 | 12.03 | 12.19 | 21,891 | -0.01(-0.07%) |
Jun 11, 2020 | 12.25 | 12.32 | 11.90 | 12.19 | 29,864 | -0.72(-5.59%) |
Jun 10, 2020 | 13.25 | 13.25 | 12.49 | 12.92 | 20,410 | -0.21(-1.63%) |
Jun 09, 2020 | 13.18 | 13.58 | 12.53 | 13.13 | 13,518 | -0.25(-1.86%) |
Jun 08, 2020 | 13.67 | 13.89 | 13.05 | 13.38 | 13,816 | +0.10(+0.74%) |
Jun 05, 2020 | 12.52 | 13.55 | 12.52 | 13.28 | 23,799 | +1.24(+10.28%) |
Jun 04, 2020 | 12.13 | 12.53 | 11.83 | 12.04 | 17,096 | -0.14(-1.17%) |
Jun 03, 2020 | 11.86 | 12.87 | 11.70 | 12.19 | 11,106 | +0.61(+5.23%) |
Jun 02, 2020 | 11.59 | 12.75 | 11.32 | 11.58 | 13,006 | +0.23(+2.04%) |