Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 11.92 | 11.92 | 11.55 | 11.58 | 88,696 | -0.26(-2.22%) |
Aug 28, 2020 | 11.53 | 11.90 | 11.43 | 11.85 | 155,118 | +0.32(+2.76%) |
Aug 27, 2020 | 11.28 | 11.54 | 11.20 | 11.53 | 76,392 | +0.23(+2.02%) |
Aug 26, 2020 | 11.80 | 11.80 | 11.26 | 11.30 | 181,842 | -0.48(-4.06%) |
Aug 25, 2020 | 12.14 | 12.14 | 11.54 | 11.78 | 169,925 | -0.19(-1.60%) |
Aug 24, 2020 | 12.12 | 12.16 | 11.91 | 11.97 | 82,491 | -0.08(-0.66%) |
Aug 21, 2020 | 12.08 | 12.08 | 11.82 | 12.05 | 100,812 | -0.18(-1.47%) |
Aug 20, 2020 | 12.19 | 12.26 | 11.89 | 12.23 | 170,692 | -0.01(-0.11%) |
Aug 19, 2020 | 12.35 | 12.55 | 12.19 | 12.24 | 131,147 | -0.16(-1.27%) |
Aug 18, 2020 | 12.78 | 12.80 | 12.33 | 12.40 | 170,727 | -0.39(-3.04%) |
Aug 17, 2020 | 12.86 | 12.92 | 12.71 | 12.79 | 89,981 | -0.11(-0.85%) |
Aug 14, 2020 | 12.77 | 13.02 | 12.77 | 12.90 | 87,542 | +0.02(+0.16%) |
Aug 13, 2020 | 12.99 | 13.03 | 12.65 | 12.88 | 171,802 | -0.12(-0.95%) |
Aug 12, 2020 | 12.88 | 13.07 | 12.88 | 13.00 | 94,454 | +0.23(+1.82%) |
Aug 11, 2020 | 13.15 | 13.31 | 12.71 | 12.77 | 189,643 | -0.18(-1.37%) |
Aug 10, 2020 | 12.49 | 12.96 | 12.49 | 12.94 | 177,133 | +0.54(+4.35%) |
Aug 07, 2020 | 12.47 | 12.47 | 12.22 | 12.41 | 49,773 | -0.11(-0.87%) |
Aug 06, 2020 | 12.28 | 12.61 | 12.25 | 12.51 | 122,169 | +0.30(+2.46%) |
Aug 05, 2020 | 12.08 | 12.36 | 11.95 | 12.21 | 133,453 | +0.28(+2.35%) |
Aug 04, 2020 | 11.69 | 11.95 | 11.58 | 11.93 | 77,824 | +0.26(+2.22%) |
Aug 03, 2020 | 11.69 | 11.88 | 11.50 | 11.67 | 63,100 | +0.15(+1.30%) |
Jul 31, 2020 | 11.71 | 11.74 | 11.28 | 11.52 | 99,839 | -0.14(-1.23%) |
Jul 30, 2020 | 11.81 | 11.81 | 11.56 | 11.67 | 62,506 | -0.28(-2.34%) |
Jul 29, 2020 | 11.60 | 12.04 | 11.54 | 11.95 | 66,097 | +0.46(+4.05%) |
Jul 28, 2020 | 11.48 | 11.63 | 11.46 | 11.48 | 36,240 | -0.01(-0.06%) |
Jul 27, 2020 | 11.63 | 11.66 | 11.36 | 11.49 | 189,774 | -0.15(-1.29%) |
Jul 24, 2020 | 11.72 | 11.84 | 11.56 | 11.64 | 57,531 | -0.14(-1.22%) |
Jul 23, 2020 | 11.91 | 12.02 | 11.63 | 11.78 | 98,110 | -0.16(-1.32%) |
Jul 22, 2020 | 12.03 | 12.15 | 11.87 | 11.94 | 81,446 | -0.24(-1.96%) |
Jul 21, 2020 | 11.56 | 12.26 | 11.56 | 12.18 | 128,618 | +0.77(+6.70%) |
Jul 20, 2020 | 11.48 | 11.63 | 11.35 | 11.41 | 205,030 | +0.10(+0.84%) |
Jul 17, 2020 | 11.43 | 11.75 | 11.31 | 11.32 | 66,681 | -0.01(-0.12%) |
Jul 16, 2020 | 11.25 | 11.51 | 10.98 | 11.33 | 183,089 | -0.03(-0.24%) |
Jul 15, 2020 | 10.77 | 11.41 | 10.75 | 11.36 | 86,947 | +0.88(+8.42%) |
Jul 14, 2020 | 10.42 | 10.60 | 10.33 | 10.48 | 98,148 | +0.04(+0.39%) |
Jul 13, 2020 | 10.81 | 10.84 | 10.35 | 10.44 | 86,065 | -0.32(-2.94%) |
Jul 10, 2020 | 10.42 | 10.75 | 10.32 | 10.75 | 115,096 | +0.21(+1.98%) |
Jul 09, 2020 | 11.08 | 11.08 | 10.50 | 10.54 | 110,766 | -0.57(-5.09%) |
Jul 08, 2020 | 11.22 | 11.34 | 10.94 | 11.11 | 77,177 | -0.03(-0.24%) |
Jul 07, 2020 | 10.87 | 11.40 | 10.78 | 11.14 | 146,957 | +0.13(+1.22%) |
Jul 06, 2020 | 11.60 | 11.75 | 10.74 | 11.00 | 181,408 | -0.42(-3.71%) |
Jul 02, 2020 | 11.82 | 11.82 | 11.35 | 11.43 | 66,533 | -0.22(-1.85%) |
Jul 01, 2020 | 11.74 | 12.11 | 11.37 | 11.64 | 83,875 | -0.07(-0.63%) |
Jun 30, 2020 | 11.39 | 11.78 | 11.33 | 11.72 | 149,945 | +0.22(+1.93%) |
Jun 29, 2020 | 11.70 | 11.76 | 11.38 | 11.49 | 145,963 | -0.10(-0.87%) |
Jun 26, 2020 | 12.33 | 12.33 | 11.41 | 11.60 | 195,590 | -0.73(-5.95%) |
Jun 25, 2020 | 12.15 | 12.75 | 12.07 | 12.33 | 158,916 | -0.13(-1.08%) |
Jun 24, 2020 | 13.16 | 13.16 | 12.08 | 12.46 | 342,230 | -1.04(-7.73%) |
Jun 23, 2020 | 13.94 | 14.11 | 13.43 | 13.51 | 70,921 | -0.28(-2.05%) |
Jun 22, 2020 | 13.60 | 13.84 | 13.23 | 13.79 | 71,826 | +0.24(+1.79%) |
Jun 19, 2020 | 14.13 | 14.33 | 13.52 | 13.55 | 51,998 | -0.16(-1.17%) |
Jun 18, 2020 | 13.59 | 14.09 | 13.59 | 13.71 | 113,307 | -0.05(-0.39%) |
Jun 17, 2020 | 14.19 | 14.29 | 13.65 | 13.76 | 103,274 | -0.51(-3.54%) |
Jun 16, 2020 | 14.90 | 14.98 | 14.01 | 14.27 | 165,902 | +0.21(+1.47%) |
Jun 15, 2020 | 12.64 | 14.23 | 12.19 | 14.06 | 140,387 | +0.94(+7.15%) |
Jun 12, 2020 | 13.67 | 13.87 | 12.84 | 13.12 | 104,146 | +0.16(+1.23%) |
Jun 11, 2020 | 13.77 | 14.23 | 12.76 | 12.96 | 280,260 | -2.20(-14.49%) |
Jun 10, 2020 | 15.42 | 15.42 | 14.65 | 15.16 | 147,881 | -0.43(-2.73%) |
Jun 09, 2020 | 16.36 | 16.46 | 15.01 | 15.58 | 182,782 | -1.04(-6.28%) |
Jun 08, 2020 | 16.72 | 16.90 | 16.14 | 16.63 | 154,924 | +0.87(+5.53%) |
Jun 05, 2020 | 15.29 | 16.06 | 15.29 | 15.76 | 155,393 | +1.05(+7.15%) |
Jun 04, 2020 | 14.21 | 14.77 | 14.17 | 14.71 | 94,627 | +0.28(+1.94%) |
Jun 03, 2020 | 13.91 | 14.47 | 13.87 | 14.43 | 89,777 | +0.55(+3.98%) |
Jun 02, 2020 | 13.61 | 13.94 | 13.56 | 13.87 | 75,539 | +0.34(+2.51%) |