Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 13.34 | 13.82 | 13.28 | 13.77 | 81,872 | +0.15(+1.12%) |
Aug 28, 2020 | 13.40 | 13.70 | 13.28 | 13.62 | 22,293 | +0.00(+0.00%) |
Aug 27, 2020 | 13.68 | 13.72 | 13.42 | 13.62 | 29,427 | -0.06(-0.43%) |
Aug 26, 2020 | 13.69 | 13.84 | 13.49 | 13.67 | 22,278 | -0.01(-0.06%) |
Aug 25, 2020 | 13.96 | 13.97 | 13.55 | 13.68 | 26,001 | -0.22(-1.59%) |
Aug 24, 2020 | 13.78 | 13.95 | 13.54 | 13.90 | 52,836 | +0.32(+2.37%) |
Aug 21, 2020 | 13.30 | 13.77 | 13.28 | 13.58 | 14,862 | +0.13(+0.95%) |
Aug 20, 2020 | 13.47 | 13.59 | 13.20 | 13.45 | 26,502 | -0.11(-0.81%) |
Aug 19, 2020 | 13.89 | 13.89 | 13.30 | 13.56 | 39,753 | -0.28(-2.02%) |
Aug 18, 2020 | 13.67 | 13.96 | 13.30 | 13.84 | 73,847 | +0.16(+1.18%) |
Aug 17, 2020 | 13.89 | 14.41 | 13.54 | 13.68 | 150,558 | -0.05(-0.37%) |
Aug 14, 2020 | 12.75 | 13.83 | 12.70 | 13.73 | 106,160 | +1.02(+8.00%) |
Aug 13, 2020 | 12.43 | 12.95 | 12.01 | 12.72 | 231,568 | +0.47(+3.81%) |
Aug 12, 2020 | 12.12 | 12.67 | 11.63 | 12.25 | 119,435 | +0.74(+6.41%) |
Aug 11, 2020 | 11.61 | 11.67 | 11.50 | 11.51 | 54,491 | -0.02(-0.15%) |
Aug 10, 2020 | 11.40 | 11.58 | 11.40 | 11.53 | 60,275 | +0.15(+1.34%) |
Aug 07, 2020 | 11.55 | 11.61 | 11.37 | 11.38 | 37,863 | -0.22(-1.90%) |
Aug 06, 2020 | 11.59 | 11.72 | 11.47 | 11.60 | 13,213 | -0.03(-0.22%) |
Aug 05, 2020 | 11.49 | 11.68 | 11.46 | 11.62 | 22,889 | +0.18(+1.56%) |
Aug 04, 2020 | 11.53 | 11.54 | 11.38 | 11.44 | 27,753 | -0.09(-0.81%) |
Aug 03, 2020 | 11.38 | 11.78 | 11.27 | 11.54 | 56,509 | +0.33(+2.95%) |
Jul 31, 2020 | 11.49 | 11.49 | 11.03 | 11.21 | 24,416 | -0.10(-0.90%) |
Jul 30, 2020 | 11.56 | 11.56 | 11.23 | 11.31 | 22,922 | -0.14(-1.18%) |
Jul 29, 2020 | 11.39 | 11.55 | 11.30 | 11.44 | 13,326 | +0.05(+0.45%) |
Jul 28, 2020 | 11.48 | 11.77 | 11.29 | 11.39 | 21,023 | -0.08(-0.67%) |
Jul 27, 2020 | 11.45 | 11.62 | 11.04 | 11.47 | 48,423 | +0.09(+0.82%) |
Jul 24, 2020 | 11.52 | 11.55 | 11.30 | 11.38 | 17,693 | -0.27(-2.33%) |
Jul 23, 2020 | 11.69 | 11.82 | 11.53 | 11.65 | 35,894 | +0.04(+0.37%) |
Jul 22, 2020 | 11.54 | 11.72 | 11.54 | 11.61 | 24,035 | +0.03(+0.22%) |
Jul 21, 2020 | 11.56 | 11.73 | 11.30 | 11.58 | 70,115 | -0.03(-0.29%) |
Jul 20, 2020 | 12.02 | 12.08 | 11.57 | 11.61 | 63,027 | -0.48(-3.99%) |
Jul 17, 2020 | 12.14 | 12.46 | 12.04 | 12.10 | 47,300 | -0.02(-0.14%) |
Jul 16, 2020 | 12.33 | 12.37 | 11.94 | 12.11 | 50,007 | -0.40(-3.18%) |
Jul 15, 2020 | 12.35 | 12.67 | 11.87 | 12.51 | 109,689 | +0.42(+3.51%) |
Jul 14, 2020 | 12.28 | 12.28 | 11.58 | 12.09 | 169,984 | -0.19(-1.56%) |
Jul 13, 2020 | 11.55 | 12.40 | 11.55 | 12.28 | 164,884 | +0.68(+5.86%) |
Jul 10, 2020 | 11.59 | 11.61 | 11.34 | 11.60 | 57,494 | +0.10(+0.83%) |
Jul 09, 2020 | 11.27 | 11.56 | 11.16 | 11.51 | 34,082 | +0.30(+2.71%) |
Jul 08, 2020 | 11.31 | 11.43 | 11.10 | 11.20 | 55,396 | +0.00(+0.00%) |
Jul 07, 2020 | 11.27 | 11.34 | 11.20 | 11.20 | 23,582 | -0.07(-0.64%) |
Jul 06, 2020 | 11.47 | 11.56 | 11.20 | 11.27 | 38,806 | -0.02(-0.21%) |
Jul 02, 2020 | 11.46 | 11.67 | 11.23 | 11.30 | 26,747 | -0.04(-0.35%) |
Jul 01, 2020 | 11.50 | 11.60 | 11.23 | 11.34 | 32,866 | -0.17(-1.46%) |
Jun 30, 2020 | 11.40 | 11.61 | 11.31 | 11.51 | 39,815 | +0.14(+1.27%) |
Jun 29, 2020 | 11.20 | 11.50 | 11.11 | 11.36 | 26,361 | +0.22(+1.94%) |
Jun 26, 2020 | 11.17 | 11.21 | 10.87 | 11.15 | 27,997 | +0.19(+1.75%) |
Jun 25, 2020 | 10.79 | 10.95 | 10.67 | 10.95 | 23,813 | +0.10(+0.88%) |
Jun 24, 2020 | 11.02 | 11.10 | 10.57 | 10.86 | 28,442 | -0.31(-2.79%) |
Jun 23, 2020 | 11.21 | 11.21 | 11.03 | 11.17 | 20,769 | +0.09(+0.79%) |
Jun 22, 2020 | 11.01 | 11.11 | 10.83 | 11.08 | 12,884 | +0.06(+0.58%) |
Jun 19, 2020 | 11.19 | 11.26 | 10.89 | 11.02 | 32,121 | -0.07(-0.65%) |
Jun 18, 2020 | 10.87 | 11.22 | 10.87 | 11.09 | 29,018 | +0.15(+1.39%) |
Jun 17, 2020 | 11.23 | 11.44 | 10.91 | 10.94 | 25,739 | -0.25(-2.22%) |
Jun 16, 2020 | 11.41 | 11.59 | 11.15 | 11.19 | 25,432 | +0.11(+1.01%) |
Jun 15, 2020 | 10.66 | 11.30 | 10.66 | 11.07 | 25,886 | +0.22(+2.06%) |
Jun 12, 2020 | 10.87 | 11.13 | 10.63 | 10.85 | 41,995 | +0.11(+1.04%) |
Jun 11, 2020 | 10.80 | 11.04 | 10.58 | 10.74 | 113,644 | -0.36(-3.24%) |
Jun 10, 2020 | 11.03 | 11.31 | 10.95 | 11.10 | 31,051 | -0.05(-0.43%) |
Jun 09, 2020 | 11.51 | 11.61 | 10.92 | 11.15 | 74,761 | -0.40(-3.47%) |
Jun 08, 2020 | 11.20 | 11.73 | 11.08 | 11.55 | 74,527 | +0.50(+4.49%) |
Jun 05, 2020 | 10.71 | 11.11 | 10.71 | 11.05 | 63,618 | +0.56(+5.34%) |
Jun 04, 2020 | 10.37 | 10.51 | 10.19 | 10.49 | 39,743 | +0.18(+1.71%) |
Jun 03, 2020 | 10.09 | 10.42 | 10.09 | 10.31 | 62,947 | +0.21(+2.06%) |
Jun 02, 2020 | 10.10 | 10.29 | 10.09 | 10.11 | 32,747 | -0.03(-0.32%) |