Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 11.85 | 11.85 | 11.47 | 11.51 | 89,273 | -0.26(-2.22%) |
Aug 28, 2020 | 11.45 | 11.82 | 11.36 | 11.77 | 156,127 | +0.32(+2.76%) |
Aug 27, 2020 | 11.21 | 11.47 | 11.13 | 11.45 | 76,889 | +0.23(+2.02%) |
Aug 26, 2020 | 11.72 | 11.72 | 11.19 | 11.23 | 183,025 | -0.47(-4.06%) |
Aug 25, 2020 | 12.07 | 12.07 | 11.47 | 11.70 | 171,031 | -0.19(-1.60%) |
Aug 24, 2020 | 12.04 | 12.08 | 11.83 | 11.89 | 83,028 | -0.08(-0.66%) |
Aug 21, 2020 | 12.00 | 12.00 | 11.75 | 11.97 | 101,468 | -0.18(-1.47%) |
Aug 20, 2020 | 12.11 | 12.18 | 11.81 | 12.15 | 171,802 | -0.01(-0.11%) |
Aug 19, 2020 | 12.27 | 12.47 | 12.11 | 12.16 | 132,000 | -0.16(-1.27%) |
Aug 18, 2020 | 12.70 | 12.72 | 12.25 | 12.32 | 171,838 | -0.39(-3.05%) |
Aug 17, 2020 | 12.78 | 12.84 | 12.63 | 12.71 | 90,566 | -0.11(-0.85%) |
Aug 14, 2020 | 12.69 | 12.94 | 12.69 | 12.81 | 88,111 | +0.02(+0.16%) |
Aug 13, 2020 | 12.91 | 12.94 | 12.57 | 12.79 | 172,919 | -0.12(-0.95%) |
Aug 12, 2020 | 12.80 | 12.98 | 12.80 | 12.92 | 95,069 | +0.23(+1.82%) |
Aug 11, 2020 | 13.06 | 13.23 | 12.62 | 12.68 | 190,876 | -0.18(-1.37%) |
Aug 10, 2020 | 12.41 | 12.87 | 12.41 | 12.86 | 178,285 | +0.54(+4.35%) |
Aug 07, 2020 | 12.39 | 12.39 | 12.14 | 12.32 | 50,096 | -0.11(-0.87%) |
Aug 06, 2020 | 12.20 | 12.53 | 12.17 | 12.43 | 122,964 | +0.30(+2.46%) |
Aug 05, 2020 | 12.00 | 12.28 | 11.88 | 12.13 | 134,321 | +0.28(+2.35%) |
Aug 04, 2020 | 11.62 | 11.88 | 11.50 | 11.86 | 78,330 | +0.26(+2.22%) |
Aug 03, 2020 | 11.61 | 11.80 | 11.42 | 11.60 | 63,511 | +0.15(+1.30%) |
Jul 31, 2020 | 11.63 | 11.67 | 11.21 | 11.45 | 100,488 | -0.14(-1.23%) |
Jul 30, 2020 | 11.73 | 11.73 | 11.49 | 11.59 | 62,912 | -0.28(-2.34%) |
Jul 29, 2020 | 11.52 | 11.96 | 11.46 | 11.87 | 66,527 | +0.46(+4.05%) |
Jul 28, 2020 | 11.41 | 11.56 | 11.39 | 11.41 | 36,476 | -0.01(-0.06%) |
Jul 27, 2020 | 11.55 | 11.59 | 11.28 | 11.42 | 191,008 | -0.15(-1.29%) |
Jul 24, 2020 | 11.65 | 11.77 | 11.48 | 11.56 | 57,906 | -0.14(-1.22%) |
Jul 23, 2020 | 11.84 | 11.94 | 11.55 | 11.71 | 98,748 | -0.16(-1.32%) |
Jul 22, 2020 | 11.95 | 12.07 | 11.80 | 11.86 | 81,976 | -0.24(-1.96%) |
Jul 21, 2020 | 11.49 | 12.18 | 11.49 | 12.10 | 129,454 | +0.76(+6.70%) |
Jul 20, 2020 | 11.40 | 11.56 | 11.27 | 11.34 | 206,363 | +0.10(+0.84%) |
Jul 17, 2020 | 11.36 | 11.67 | 11.24 | 11.25 | 67,115 | -0.01(-0.12%) |
Jul 16, 2020 | 11.18 | 11.44 | 10.91 | 11.26 | 184,280 | -0.03(-0.24%) |
Jul 15, 2020 | 10.70 | 11.33 | 10.68 | 11.29 | 87,513 | +0.88(+8.42%) |
Jul 14, 2020 | 10.35 | 10.53 | 10.26 | 10.41 | 98,786 | +0.04(+0.39%) |
Jul 13, 2020 | 10.74 | 10.77 | 10.29 | 10.37 | 86,625 | -0.31(-2.94%) |
Jul 10, 2020 | 10.35 | 10.68 | 10.25 | 10.68 | 115,845 | +0.21(+1.98%) |
Jul 09, 2020 | 11.01 | 11.01 | 10.43 | 10.48 | 111,486 | -0.56(-5.09%) |
Jul 08, 2020 | 11.15 | 11.27 | 10.86 | 11.04 | 77,679 | -0.03(-0.24%) |
Jul 07, 2020 | 10.80 | 11.32 | 10.71 | 11.07 | 147,912 | +0.13(+1.22%) |
Jul 06, 2020 | 11.52 | 11.67 | 10.67 | 10.93 | 182,588 | -0.42(-3.71%) |
Jul 02, 2020 | 11.74 | 11.74 | 11.27 | 11.35 | 66,966 | -0.21(-1.85%) |
Jul 01, 2020 | 11.67 | 12.03 | 11.30 | 11.57 | 84,420 | -0.07(-0.63%) |
Jun 30, 2020 | 11.31 | 11.71 | 11.26 | 11.64 | 150,920 | +0.22(+1.93%) |
Jun 29, 2020 | 11.63 | 11.69 | 11.31 | 11.42 | 146,912 | -0.10(-0.87%) |
Jun 26, 2020 | 12.25 | 12.25 | 11.34 | 11.52 | 196,862 | -0.73(-5.95%) |
Jun 25, 2020 | 12.08 | 12.66 | 11.99 | 12.25 | 159,950 | -0.13(-1.08%) |
Jun 24, 2020 | 13.08 | 13.08 | 12.00 | 12.38 | 344,456 | -1.04(-7.73%) |
Jun 23, 2020 | 13.85 | 14.02 | 13.35 | 13.42 | 71,383 | -0.28(-2.05%) |
Jun 22, 2020 | 13.51 | 13.75 | 13.15 | 13.70 | 72,293 | +0.24(+1.79%) |
Jun 19, 2020 | 14.04 | 14.23 | 13.43 | 13.46 | 52,336 | -0.16(-1.17%) |
Jun 18, 2020 | 13.51 | 14.00 | 13.51 | 13.62 | 114,044 | -0.05(-0.39%) |
Jun 17, 2020 | 14.09 | 14.20 | 13.56 | 13.67 | 103,946 | -0.50(-3.54%) |
Jun 16, 2020 | 14.80 | 14.89 | 13.92 | 14.17 | 166,981 | +0.21(+1.47%) |
Jun 15, 2020 | 12.56 | 14.14 | 12.11 | 13.97 | 141,300 | +0.93(+7.15%) |
Jun 12, 2020 | 13.59 | 13.78 | 12.76 | 13.04 | 104,823 | +0.16(+1.23%) |
Jun 11, 2020 | 13.69 | 14.14 | 12.68 | 12.88 | 282,083 | -2.18(-14.49%) |
Jun 10, 2020 | 15.32 | 15.32 | 14.56 | 15.06 | 148,843 | -0.42(-2.73%) |
Jun 09, 2020 | 16.26 | 16.36 | 14.91 | 15.48 | 183,970 | -1.04(-6.28%) |
Jun 08, 2020 | 16.61 | 16.79 | 16.03 | 16.52 | 155,931 | +0.87(+5.53%) |
Jun 05, 2020 | 15.19 | 15.96 | 15.19 | 15.66 | 156,403 | +1.04(+7.15%) |
Jun 04, 2020 | 14.12 | 14.68 | 14.08 | 14.61 | 95,242 | +0.28(+1.94%) |
Jun 03, 2020 | 13.82 | 14.38 | 13.78 | 14.33 | 90,361 | +0.55(+3.98%) |
Jun 02, 2020 | 13.52 | 13.85 | 13.47 | 13.78 | 76,031 | +0.34(+2.51%) |