Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 13.48 | 13.68 | 13.22 | 13.50 | 144,009 | +0.05(+0.37%) |
Aug 28, 2020 | 13.90 | 13.99 | 13.35 | 13.45 | 173,300 | -0.21(-1.54%) |
Aug 27, 2020 | 14.10 | 14.24 | 12.77 | 13.66 | 412,062 | +1.32(+10.70%) |
Aug 26, 2020 | 12.17 | 12.41 | 12.10 | 12.34 | 105,667 | +0.15(+1.23%) |
Aug 25, 2020 | 12.30 | 12.38 | 12.17 | 12.19 | 90,445 | +0.00(+0.00%) |
Aug 24, 2020 | 12.44 | 12.45 | 12.03 | 12.19 | 53,015 | -0.14(-1.14%) |
Aug 21, 2020 | 11.85 | 12.47 | 11.75 | 12.33 | 262,500 | +0.53(+4.49%) |
Aug 20, 2020 | 12.08 | 12.08 | 11.77 | 11.80 | 50,408 | -0.40(-3.28%) |
Aug 19, 2020 | 12.32 | 12.39 | 12.11 | 12.20 | 78,311 | -0.12(-0.97%) |
Aug 18, 2020 | 12.40 | 12.40 | 12.03 | 12.32 | 92,791 | -0.12(-0.96%) |
Aug 17, 2020 | 12.55 | 12.55 | 12.33 | 12.44 | 51,534 | -0.16(-1.27%) |
Aug 14, 2020 | 12.03 | 12.64 | 11.98 | 12.60 | 92,600 | +0.50(+4.13%) |
Aug 13, 2020 | 12.20 | 12.35 | 12.06 | 12.10 | 39,238 | -0.17(-1.39%) |
Aug 12, 2020 | 12.45 | 12.45 | 12.02 | 12.27 | 58,043 | +0.00(+0.00%) |
Aug 11, 2020 | 12.43 | 12.69 | 12.22 | 12.27 | 133,443 | -0.03(-0.24%) |
Aug 10, 2020 | 11.64 | 12.41 | 11.64 | 12.30 | 139,243 | +0.70(+6.03%) |
Aug 07, 2020 | 11.20 | 11.62 | 11.08 | 11.60 | 69,900 | +0.38(+3.39%) |
Aug 06, 2020 | 11.49 | 11.49 | 11.08 | 11.22 | 53,276 | -0.25(-2.18%) |
Aug 05, 2020 | 11.50 | 11.55 | 11.35 | 11.47 | 68,819 | +0.07(+0.61%) |
Aug 04, 2020 | 11.05 | 11.51 | 10.99 | 11.40 | 83,798 | +0.35(+3.17%) |
Aug 03, 2020 | 10.96 | 11.16 | 10.76 | 11.05 | 70,848 | +0.19(+1.70%) |
Jul 31, 2020 | 11.27 | 11.31 | 10.44 | 10.87 | 129,700 | -0.46(-4.02%) |
Jul 30, 2020 | 11.27 | 11.37 | 11.04 | 11.32 | 128,709 | -0.16(-1.39%) |
Jul 29, 2020 | 11.22 | 11.49 | 11.22 | 11.48 | 55,865 | +0.22(+1.95%) |
Jul 28, 2020 | 11.22 | 11.48 | 10.96 | 11.26 | 96,891 | -0.13(-1.14%) |
Jul 27, 2020 | 11.07 | 11.43 | 10.96 | 11.39 | 191,346 | +0.33(+2.98%) |
Jul 24, 2020 | 11.44 | 11.47 | 11.03 | 11.06 | 63,500 | -0.39(-3.41%) |
Jul 23, 2020 | 11.20 | 11.79 | 11.18 | 11.45 | 94,353 | +0.27(+2.42%) |
Jul 22, 2020 | 11.40 | 11.61 | 11.01 | 11.18 | 79,060 | -0.31(-2.70%) |
Jul 21, 2020 | 11.18 | 11.62 | 11.15 | 11.49 | 111,310 | +0.48(+4.36%) |
Jul 20, 2020 | 11.32 | 11.37 | 10.91 | 11.01 | 104,195 | -0.29(-2.57%) |
Jul 17, 2020 | 11.25 | 11.53 | 11.21 | 11.30 | 118,300 | +0.03(+0.27%) |
Jul 16, 2020 | 11.60 | 11.69 | 11.12 | 11.27 | 75,508 | -0.38(-3.26%) |
Jul 15, 2020 | 11.17 | 11.79 | 11.17 | 11.65 | 157,298 | +0.64(+5.81%) |
Jul 14, 2020 | 10.79 | 11.09 | 10.64 | 11.01 | 171,087 | +0.24(+2.23%) |
Jul 13, 2020 | 10.80 | 11.03 | 10.60 | 10.77 | 84,747 | +0.13(+1.22%) |
Jul 10, 2020 | 10.56 | 10.66 | 10.32 | 10.64 | 60,400 | +0.11(+1.04%) |
Jul 09, 2020 | 10.45 | 10.67 | 10.10 | 10.53 | 136,514 | +0.05(+0.48%) |
Jul 08, 2020 | 10.58 | 10.74 | 10.39 | 10.48 | 74,062 | -0.12(-1.13%) |
Jul 07, 2020 | 10.73 | 10.82 | 10.51 | 10.60 | 73,584 | -0.28(-2.57%) |
Jul 06, 2020 | 10.72 | 11.24 | 10.71 | 10.88 | 88,041 | +0.41(+3.92%) |
Jul 02, 2020 | 10.74 | 11.00 | 10.41 | 10.47 | 65,400 | -0.04(-0.33%) |
Jul 01, 2020 | 10.92 | 11.09 | 10.46 | 10.51 | 111,109 | -0.35(-3.27%) |
Jun 30, 2020 | 10.57 | 11.22 | 10.37 | 10.86 | 252,881 | +0.25(+2.36%) |
Jun 29, 2020 | 10.29 | 10.69 | 10.13 | 10.61 | 129,565 | +0.52(+5.15%) |
Jun 26, 2020 | 9.970 | 10.12 | 9.800 | 10.09 | 290,500 | +0.01(+0.10%) |
Jun 25, 2020 | 10.01 | 10.25 | 9.810 | 10.08 | 76,699 | +0.04(+0.40%) |
Jun 24, 2020 | 10.03 | 10.27 | 9.800 | 10.04 | 131,987 | -0.17(-1.67%) |
Jun 23, 2020 | 10.30 | 10.41 | 10.16 | 10.21 | 120,139 | +0.05(+0.49%) |
Jun 22, 2020 | 10.00 | 10.30 | 9.860 | 10.16 | 117,293 | +0.10(+0.99%) |
Jun 19, 2020 | 10.50 | 10.68 | 9.980 | 10.06 | 155,800 | -0.21(-2.04%) |
Jun 18, 2020 | 10.11 | 10.64 | 10.11 | 10.27 | 152,173 | +0.02(+0.20%) |
Jun 17, 2020 | 11.36 | 11.36 | 10.15 | 10.25 | 123,400 | -0.95(-8.48%) |
Jun 16, 2020 | 11.08 | 11.43 | 10.64 | 11.20 | 182,222 | +0.63(+5.96%) |
Jun 15, 2020 | 10.00 | 10.65 | 9.452 | 10.57 | 292,903 | +0.21(+2.03%) |
Jun 12, 2020 | 10.65 | 10.77 | 10.01 | 10.36 | 106,900 | +0.19(+1.87%) |
Jun 11, 2020 | 10.79 | 10.93 | 10.13 | 10.17 | 105,026 | -1.08(-9.60%) |
Jun 10, 2020 | 11.17 | 11.54 | 10.82 | 11.25 | 93,271 | -0.01(-0.09%) |
Jun 09, 2020 | 11.17 | 11.40 | 10.82 | 11.26 | 91,820 | -0.21(-1.83%) |
Jun 08, 2020 | 11.39 | 11.76 | 11.28 | 11.47 | 98,760 | +0.33(+2.96%) |
Jun 05, 2020 | 10.81 | 11.27 | 10.72 | 11.14 | 198,600 | +0.77(+7.37%) |
Jun 04, 2020 | 10.29 | 10.55 | 10.05 | 10.38 | 164,905 | +0.03(+0.24%) |
Jun 03, 2020 | 10.50 | 10.76 | 10.30 | 10.35 | 178,497 | -0.07(-0.67%) |
Jun 02, 2020 | 10.34 | 10.84 | 10.23 | 10.42 | 124,920 | +0.09(+0.87%) |