Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 10.35 | 10.44 | 10.11 | 10.29 | 772,085 | -0.07(-0.63%) |
Aug 28, 2020 | 10.22 | 10.45 | 9.870 | 10.36 | 899,000 | -0.12(-1.10%) |
Aug 27, 2020 | 10.39 | 10.60 | 10.30 | 10.47 | 298,557 | +0.07(+0.67%) |
Aug 26, 2020 | 10.74 | 10.87 | 10.31 | 10.40 | 358,121 | -0.37(-3.44%) |
Aug 25, 2020 | 10.66 | 10.81 | 10.62 | 10.77 | 494,337 | +0.12(+1.13%) |
Aug 24, 2020 | 10.66 | 10.82 | 10.48 | 10.65 | 483,134 | -0.01(-0.09%) |
Aug 21, 2020 | 11.22 | 11.22 | 10.64 | 10.66 | 382,000 | -0.57(-5.08%) |
Aug 20, 2020 | 11.10 | 11.27 | 10.94 | 11.23 | 449,637 | +0.03(+0.27%) |
Aug 19, 2020 | 10.60 | 11.39 | 10.51 | 11.20 | 537,820 | +0.51(+4.77%) |
Aug 18, 2020 | 12.34 | 12.49 | 10.26 | 10.69 | 1,683,412 | -0.96(-8.24%) |
Aug 17, 2020 | 11.62 | 11.72 | 11.53 | 11.65 | 329,230 | -0.02(-0.17%) |
Aug 14, 2020 | 11.86 | 11.93 | 11.50 | 11.67 | 331,500 | -0.21(-1.77%) |
Aug 13, 2020 | 11.90 | 11.99 | 11.77 | 11.88 | 223,249 | -0.01(-0.08%) |
Aug 12, 2020 | 12.09 | 12.21 | 11.71 | 11.89 | 371,075 | -0.08(-0.67%) |
Aug 11, 2020 | 12.00 | 12.23 | 11.80 | 11.97 | 542,086 | +0.04(+0.34%) |
Aug 10, 2020 | 12.04 | 12.12 | 11.71 | 11.93 | 543,889 | -0.07(-0.58%) |
Aug 07, 2020 | 11.55 | 12.07 | 11.13 | 12.00 | 560,700 | +0.50(+4.35%) |
Aug 06, 2020 | 11.20 | 11.70 | 11.15 | 11.50 | 533,813 | +0.48(+4.36%) |
Aug 05, 2020 | 10.90 | 11.07 | 10.74 | 11.02 | 991,609 | +0.19(+1.75%) |
Aug 04, 2020 | 10.60 | 10.86 | 10.43 | 10.83 | 385,036 | +0.26(+2.46%) |
Aug 03, 2020 | 10.24 | 10.63 | 10.14 | 10.57 | 586,701 | +0.49(+4.86%) |
Jul 31, 2020 | 10.27 | 10.32 | 9.900 | 10.08 | 579,200 | -0.23(-2.23%) |
Jul 30, 2020 | 10.01 | 10.45 | 10.00 | 10.31 | 409,804 | +0.15(+1.48%) |
Jul 29, 2020 | 10.34 | 10.46 | 9.980 | 10.16 | 580,141 | -0.18(-1.74%) |
Jul 28, 2020 | 10.82 | 10.82 | 10.34 | 10.34 | 479,032 | -0.49(-4.52%) |
Jul 27, 2020 | 10.54 | 10.84 | 10.46 | 10.83 | 433,009 | +0.24(+2.27%) |
Jul 24, 2020 | 10.90 | 10.90 | 10.51 | 10.59 | 569,100 | -0.42(-3.81%) |
Jul 23, 2020 | 10.97 | 11.22 | 10.75 | 11.01 | 501,711 | +0.13(+1.19%) |
Jul 22, 2020 | 10.81 | 11.05 | 10.73 | 10.88 | 469,827 | +0.01(+0.09%) |
Jul 21, 2020 | 11.10 | 11.13 | 10.74 | 10.87 | 853,252 | -0.23(-2.07%) |
Jul 20, 2020 | 11.23 | 11.32 | 10.79 | 11.10 | 667,730 | -0.08(-0.72%) |
Jul 17, 2020 | 11.53 | 11.76 | 11.16 | 11.18 | 710,000 | -0.35(-3.04%) |
Jul 16, 2020 | 11.89 | 12.01 | 11.42 | 11.53 | 655,547 | -0.49(-4.08%) |
Jul 15, 2020 | 12.04 | 12.21 | 11.90 | 12.02 | 425,717 | +0.21(+1.78%) |
Jul 14, 2020 | 12.33 | 12.33 | 11.40 | 11.81 | 719,512 | +0.45(+3.96%) |
Jul 13, 2020 | 11.59 | 11.86 | 11.35 | 11.36 | 516,937 | -0.13(-1.13%) |
Jul 10, 2020 | 11.66 | 11.79 | 11.34 | 11.49 | 283,100 | -0.10(-0.86%) |
Jul 09, 2020 | 11.60 | 11.86 | 11.32 | 11.59 | 439,041 | +0.01(+0.09%) |
Jul 08, 2020 | 11.56 | 11.68 | 11.38 | 11.58 | 323,409 | +0.05(+0.43%) |
Jul 07, 2020 | 11.74 | 11.84 | 11.50 | 11.53 | 388,311 | -0.22(-1.87%) |
Jul 06, 2020 | 11.99 | 11.99 | 11.68 | 11.75 | 287,924 | -0.10(-0.84%) |
Jul 02, 2020 | 12.09 | 12.10 | 11.64 | 11.85 | 262,900 | -0.08(-0.67%) |
Jul 01, 2020 | 11.49 | 12.07 | 11.49 | 11.93 | 559,117 | +0.49(+4.28%) |
Jun 30, 2020 | 11.17 | 11.49 | 10.91 | 11.44 | 655,604 | +0.22(+1.96%) |
Jun 29, 2020 | 11.31 | 11.83 | 11.14 | 11.22 | 611,369 | +0.07(+0.63%) |
Jun 26, 2020 | 11.77 | 11.94 | 11.06 | 11.15 | 2,012,400 | -0.69(-5.83%) |
Jun 25, 2020 | 11.44 | 11.99 | 11.37 | 11.84 | 620,099 | +0.38(+3.32%) |
Jun 24, 2020 | 11.79 | 11.89 | 11.36 | 11.46 | 444,500 | -0.43(-3.62%) |
Jun 23, 2020 | 11.82 | 12.08 | 11.69 | 11.89 | 518,130 | +0.17(+1.45%) |
Jun 22, 2020 | 11.18 | 11.80 | 11.01 | 11.72 | 897,382 | +0.57(+5.11%) |
Jun 19, 2020 | 11.50 | 11.88 | 10.95 | 11.15 | 2,608,100 | -0.32(-2.79%) |
Jun 18, 2020 | 11.20 | 11.50 | 11.15 | 11.47 | 381,619 | +0.16(+1.41%) |
Jun 17, 2020 | 11.40 | 11.45 | 11.08 | 11.31 | 489,312 | -0.06(-0.53%) |
Jun 16, 2020 | 11.32 | 11.46 | 11.05 | 11.37 | 629,321 | +0.25(+2.25%) |
Jun 15, 2020 | 10.46 | 11.30 | 10.26 | 11.12 | 568,078 | +0.45(+4.22%) |
Jun 12, 2020 | 10.87 | 10.92 | 10.25 | 10.67 | 562,200 | +0.10(+0.95%) |
Jun 11, 2020 | 10.77 | 10.99 | 10.52 | 10.57 | 736,625 | -0.34(-3.12%) |
Jun 10, 2020 | 11.14 | 11.32 | 10.86 | 10.91 | 747,705 | -0.18(-1.62%) |
Jun 09, 2020 | 11.18 | 11.38 | 10.76 | 11.09 | 1,068,214 | -0.55(-4.73%) |
Jun 08, 2020 | 11.51 | 11.83 | 11.41 | 11.64 | 453,889 | +0.18(+1.57%) |
Jun 05, 2020 | 11.56 | 11.94 | 11.43 | 11.46 | 584,800 | -0.02(-0.17%) |
Jun 04, 2020 | 11.46 | 11.73 | 11.27 | 11.48 | 678,280 | +0.02(+0.17%) |
Jun 03, 2020 | 11.39 | 11.59 | 11.03 | 11.46 | 741,910 | +0.06(+0.53%) |
Jun 02, 2020 | 12.00 | 12.05 | 11.37 | 11.40 | 2,502,106 | -0.50(-4.20%) |