Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 13.24 | 13.41 | 13.03 | 13.15 | 287,538 | -0.24(-1.79%) |
Aug 28, 2020 | 13.43 | 13.54 | 13.23 | 13.39 | 249,000 | +0.09(+0.68%) |
Aug 27, 2020 | 13.34 | 13.39 | 13.19 | 13.30 | 164,470 | +0.03(+0.23%) |
Aug 26, 2020 | 13.39 | 13.46 | 13.20 | 13.27 | 190,135 | -0.13(-0.97%) |
Aug 25, 2020 | 13.35 | 13.49 | 13.24 | 13.40 | 192,224 | +0.09(+0.68%) |
Aug 24, 2020 | 13.51 | 13.69 | 13.18 | 13.31 | 218,576 | -0.10(-0.75%) |
Aug 21, 2020 | 13.36 | 13.59 | 13.32 | 13.41 | 241,300 | -0.09(-0.67%) |
Aug 20, 2020 | 13.24 | 13.54 | 13.19 | 13.50 | 262,027 | +0.15(+1.12%) |
Aug 19, 2020 | 13.50 | 13.58 | 13.32 | 13.35 | 212,892 | -0.16(-1.18%) |
Aug 18, 2020 | 13.48 | 13.69 | 13.34 | 13.51 | 345,773 | +0.09(+0.67%) |
Aug 17, 2020 | 13.41 | 13.57 | 13.37 | 13.42 | 367,092 | -0.12(-0.92%) |
Aug 14, 2020 | 13.36 | 13.59 | 13.33 | 13.54 | 293,800 | +0.06(+0.48%) |
Aug 13, 2020 | 13.47 | 13.85 | 13.33 | 13.48 | 382,119 | +0.06(+0.45%) |
Aug 12, 2020 | 13.42 | 13.59 | 13.26 | 13.42 | 331,313 | +0.02(+0.15%) |
Aug 11, 2020 | 13.53 | 13.68 | 13.26 | 13.40 | 491,738 | -0.02(-0.15%) |
Aug 10, 2020 | 13.30 | 13.44 | 13.12 | 13.42 | 325,302 | +0.29(+2.21%) |
Aug 07, 2020 | 13.04 | 13.28 | 12.65 | 13.13 | 341,300 | -0.04(-0.34%) |
Aug 06, 2020 | 13.86 | 14.39 | 12.92 | 13.18 | 724,707 | +0.87(+7.03%) |
Aug 05, 2020 | 12.43 | 12.46 | 12.08 | 12.31 | 628,443 | +0.02(+0.16%) |
Aug 04, 2020 | 11.93 | 12.39 | 11.83 | 12.29 | 327,293 | +0.39(+3.28%) |
Aug 03, 2020 | 11.62 | 11.91 | 11.45 | 11.90 | 262,842 | +0.22(+1.93%) |
Jul 31, 2020 | 11.38 | 11.68 | 11.14 | 11.68 | 272,800 | +0.24(+2.05%) |
Jul 30, 2020 | 11.47 | 11.55 | 11.14 | 11.44 | 235,077 | -0.27(-2.31%) |
Jul 29, 2020 | 11.62 | 11.74 | 11.40 | 11.71 | 192,894 | +0.28(+2.45%) |
Jul 28, 2020 | 11.58 | 11.74 | 11.43 | 11.43 | 201,133 | -0.23(-1.97%) |
Jul 27, 2020 | 11.49 | 11.69 | 11.40 | 11.66 | 182,390 | +0.24(+2.10%) |
Jul 24, 2020 | 11.46 | 11.53 | 11.25 | 11.42 | 304,400 | -0.08(-0.70%) |
Jul 23, 2020 | 11.56 | 11.74 | 11.23 | 11.50 | 255,904 | -0.02(-0.17%) |
Jul 22, 2020 | 11.81 | 11.99 | 11.41 | 11.52 | 351,578 | -0.32(-2.70%) |
Jul 21, 2020 | 11.47 | 11.95 | 11.30 | 11.84 | 307,703 | +0.56(+4.96%) |
Jul 20, 2020 | 11.02 | 11.40 | 11.00 | 11.28 | 262,947 | +0.17(+1.53%) |
Jul 17, 2020 | 10.97 | 11.31 | 10.97 | 11.11 | 240,500 | +0.12(+1.09%) |
Jul 16, 2020 | 11.37 | 11.48 | 10.87 | 10.99 | 471,781 | -0.35(-3.09%) |
Jul 15, 2020 | 11.06 | 11.59 | 11.05 | 11.34 | 839,033 | +0.30(+2.72%) |
Jul 14, 2020 | 10.25 | 11.12 | 10.25 | 11.04 | 801,067 | +0.94(+9.31%) |
Jul 13, 2020 | 10.47 | 10.53 | 10.08 | 10.10 | 269,954 | -0.29(-2.79%) |
Jul 10, 2020 | 10.16 | 10.44 | 10.10 | 10.39 | 190,900 | +0.21(+2.06%) |
Jul 09, 2020 | 10.32 | 10.42 | 10.12 | 10.18 | 214,449 | -0.17(-1.64%) |
Jul 08, 2020 | 10.21 | 10.36 | 10.07 | 10.35 | 189,556 | +0.13(+1.27%) |
Jul 07, 2020 | 10.48 | 10.52 | 10.17 | 10.22 | 167,441 | -0.36(-3.40%) |
Jul 06, 2020 | 10.65 | 10.79 | 10.51 | 10.58 | 214,623 | +0.16(+1.54%) |
Jul 02, 2020 | 10.52 | 10.66 | 10.36 | 10.42 | 161,600 | +0.12(+1.17%) |
Jul 01, 2020 | 10.44 | 10.74 | 10.25 | 10.30 | 235,396 | -0.16(-1.53%) |
Jun 30, 2020 | 10.09 | 10.60 | 10.08 | 10.46 | 280,687 | +0.31(+3.05%) |
Jun 29, 2020 | 10.08 | 10.26 | 9.980 | 10.15 | 294,024 | +0.21(+2.11%) |
Jun 26, 2020 | 10.15 | 10.41 | 9.850 | 9.940 | 1,072,800 | -0.30(-2.93%) |
Jun 25, 2020 | 10.12 | 10.53 | 10.05 | 10.24 | 336,630 | -0.01(-0.10%) |
Jun 24, 2020 | 10.68 | 10.86 | 10.19 | 10.25 | 256,290 | -0.57(-5.27%) |
Jun 23, 2020 | 10.86 | 11.01 | 10.75 | 10.82 | 246,264 | +0.16(+1.50%) |
Jun 22, 2020 | 10.47 | 10.72 | 10.45 | 10.66 | 207,496 | +0.15(+1.43%) |
Jun 19, 2020 | 10.81 | 11.24 | 10.46 | 10.51 | 871,100 | -0.19(-1.78%) |
Jun 18, 2020 | 10.56 | 10.82 | 10.49 | 10.70 | 203,457 | +0.03(+0.28%) |
Jun 17, 2020 | 11.06 | 11.12 | 10.53 | 10.67 | 264,406 | -0.37(-3.35%) |
Jun 16, 2020 | 11.14 | 11.35 | 10.84 | 11.04 | 258,780 | +0.39(+3.66%) |
Jun 15, 2020 | 10.20 | 10.80 | 10.10 | 10.65 | 277,615 | +0.07(+0.66%) |
Jun 12, 2020 | 10.62 | 10.91 | 10.29 | 10.58 | 275,800 | +0.43(+4.24%) |
Jun 11, 2020 | 10.68 | 10.85 | 10.06 | 10.15 | 311,994 | -1.05(-9.37%) |
Jun 10, 2020 | 11.61 | 11.61 | 11.11 | 11.20 | 325,586 | -0.43(-3.70%) |
Jun 09, 2020 | 11.25 | 11.71 | 11.20 | 11.63 | 355,480 | +0.23(+2.02%) |
Jun 08, 2020 | 11.18 | 11.63 | 11.18 | 11.40 | 396,160 | +0.11(+0.97%) |
Jun 05, 2020 | 11.84 | 12.00 | 11.27 | 11.29 | 411,400 | -0.27(-2.29%) |
Jun 04, 2020 | 10.95 | 11.57 | 10.89 | 11.55 | 430,820 | +0.50(+4.57%) |
Jun 03, 2020 | 10.99 | 11.42 | 10.86 | 11.05 | 353,627 | +0.20(+1.84%) |
Jun 02, 2020 | 10.43 | 10.86 | 10.43 | 10.85 | 307,783 | +0.45(+4.33%) |