Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 11.41 | 11.44 | 11.22 | 11.32 | 172,515 | -0.02(-0.17%) |
Aug 28, 2020 | 11.44 | 11.44 | 11.23 | 11.34 | 80,509 | +0.04(+0.34%) |
Aug 27, 2020 | 11.09 | 11.41 | 11.09 | 11.30 | 92,064 | +0.19(+1.75%) |
Aug 26, 2020 | 11.21 | 11.28 | 11.09 | 11.11 | 96,515 | -0.19(-1.72%) |
Aug 25, 2020 | 11.50 | 11.87 | 11.25 | 11.30 | 83,976 | -0.13(-1.11%) |
Aug 24, 2020 | 11.10 | 11.44 | 11.03 | 11.43 | 99,217 | +0.38(+3.43%) |
Aug 21, 2020 | 11.16 | 11.18 | 10.97 | 11.05 | 108,785 | -0.12(-1.05%) |
Aug 20, 2020 | 11.19 | 11.31 | 11.14 | 11.16 | 85,590 | -0.20(-1.80%) |
Aug 19, 2020 | 11.25 | 11.53 | 11.25 | 11.37 | 119,445 | +0.09(+0.78%) |
Aug 18, 2020 | 11.63 | 11.63 | 11.22 | 11.28 | 87,958 | -0.34(-2.93%) |
Aug 17, 2020 | 11.81 | 11.81 | 11.53 | 11.62 | 84,210 | -0.30(-2.53%) |
Aug 14, 2020 | 11.64 | 12.15 | 11.57 | 11.92 | 92,436 | +0.17(+1.41%) |
Aug 13, 2020 | 12.12 | 12.12 | 11.59 | 11.76 | 348,376 | -0.46(-3.74%) |
Aug 12, 2020 | 12.59 | 12.59 | 12.01 | 12.22 | 91,141 | -0.11(-0.87%) |
Aug 11, 2020 | 12.39 | 12.64 | 12.28 | 12.32 | 129,000 | +0.18(+1.44%) |
Aug 10, 2020 | 11.90 | 12.41 | 11.90 | 12.15 | 124,493 | +0.27(+2.29%) |
Aug 07, 2020 | 11.20 | 11.87 | 11.20 | 11.87 | 107,037 | +0.58(+5.17%) |
Aug 06, 2020 | 11.21 | 11.44 | 11.20 | 11.29 | 84,043 | +0.04(+0.35%) |
Aug 05, 2020 | 11.25 | 11.31 | 11.09 | 11.25 | 373,605 | +0.14(+1.23%) |
Aug 04, 2020 | 11.14 | 11.16 | 10.89 | 11.12 | 84,497 | -0.05(-0.44%) |
Aug 03, 2020 | 11.07 | 11.24 | 10.98 | 11.16 | 113,083 | +0.07(+0.66%) |
Jul 31, 2020 | 11.09 | 11.16 | 10.89 | 11.09 | 170,170 | -0.09(-0.83%) |
Jul 30, 2020 | 11.28 | 11.37 | 11.12 | 11.18 | 97,474 | -0.38(-3.28%) |
Jul 29, 2020 | 11.54 | 11.59 | 11.32 | 11.56 | 125,358 | +0.00(+0.00%) |
Jul 28, 2020 | 11.36 | 11.66 | 11.36 | 11.56 | 137,629 | +0.18(+1.58%) |
Jul 27, 2020 | 11.33 | 11.41 | 11.14 | 11.38 | 131,556 | -0.07(-0.64%) |
Jul 24, 2020 | 11.75 | 11.78 | 11.44 | 11.46 | 127,807 | -0.24(-2.08%) |
Jul 23, 2020 | 11.74 | 11.99 | 11.52 | 11.70 | 105,068 | -0.05(-0.41%) |
Jul 22, 2020 | 11.67 | 12.36 | 11.38 | 11.75 | 254,296 | +0.35(+3.07%) |
Jul 21, 2020 | 10.81 | 11.49 | 10.75 | 11.40 | 240,133 | +0.69(+6.45%) |
Jul 20, 2020 | 10.93 | 10.97 | 10.64 | 10.71 | 120,525 | -0.33(-3.00%) |
Jul 17, 2020 | 11.29 | 11.40 | 11.02 | 11.04 | 134,799 | -0.32(-2.82%) |
Jul 16, 2020 | 11.43 | 11.54 | 11.30 | 11.36 | 143,383 | -0.17(-1.44%) |
Jul 15, 2020 | 10.96 | 11.63 | 10.95 | 11.52 | 303,978 | +0.84(+7.83%) |
Jul 14, 2020 | 10.67 | 10.82 | 10.51 | 10.69 | 107,037 | +0.02(+0.18%) |
Jul 13, 2020 | 10.79 | 10.87 | 10.38 | 10.67 | 262,969 | +0.02(+0.18%) |
Jul 10, 2020 | 10.20 | 10.65 | 10.20 | 10.65 | 169,142 | +0.47(+4.59%) |
Jul 09, 2020 | 10.32 | 10.37 | 10.09 | 10.18 | 277,836 | -0.19(-1.83%) |
Jul 08, 2020 | 10.40 | 10.64 | 10.21 | 10.37 | 267,178 | -0.07(-0.70%) |
Jul 07, 2020 | 10.60 | 10.68 | 10.42 | 10.45 | 147,093 | -0.29(-2.72%) |
Jul 06, 2020 | 10.97 | 11.00 | 10.65 | 10.74 | 140,468 | +0.07(+0.64%) |
Jul 02, 2020 | 11.08 | 11.19 | 10.62 | 10.67 | 107,140 | -0.10(-0.90%) |
Jul 01, 2020 | 11.36 | 11.36 | 10.76 | 10.77 | 142,310 | -0.52(-4.57%) |
Jun 30, 2020 | 10.98 | 11.32 | 10.98 | 11.28 | 163,474 | +0.23(+2.11%) |
Jun 29, 2020 | 10.78 | 11.20 | 10.72 | 11.05 | 236,030 | +0.46(+4.32%) |
Jun 26, 2020 | 10.63 | 10.67 | 10.26 | 10.59 | 439,872 | -0.17(-1.54%) |
Jun 25, 2020 | 10.40 | 10.81 | 10.30 | 10.76 | 137,855 | +0.27(+2.60%) |
Jun 24, 2020 | 10.67 | 10.95 | 10.37 | 10.48 | 174,609 | -0.32(-2.97%) |
Jun 23, 2020 | 11.08 | 11.11 | 10.75 | 10.81 | 68,294 | -0.08(-0.71%) |
Jun 22, 2020 | 10.72 | 10.93 | 10.62 | 10.88 | 81,256 | +0.02(+0.18%) |
Jun 19, 2020 | 11.22 | 11.26 | 10.51 | 10.86 | 411,082 | -0.21(-1.93%) |
Jun 18, 2020 | 10.85 | 11.35 | 10.81 | 11.08 | 159,693 | +0.09(+0.84%) |
Jun 17, 2020 | 12.14 | 12.14 | 10.92 | 10.98 | 256,246 | -0.24(-2.12%) |
Jun 16, 2020 | 11.23 | 11.38 | 10.87 | 11.22 | 184,004 | +0.45(+4.22%) |
Jun 15, 2020 | 10.32 | 10.97 | 10.05 | 10.77 | 191,861 | +0.13(+1.18%) |
Jun 12, 2020 | 10.92 | 10.94 | 10.25 | 10.64 | 197,958 | +0.18(+1.75%) |
Jun 11, 2020 | 10.80 | 10.94 | 10.30 | 10.46 | 212,448 | -0.81(-7.20%) |
Jun 10, 2020 | 12.31 | 12.31 | 11.24 | 11.27 | 171,571 | -1.13(-9.11%) |
Jun 09, 2020 | 12.56 | 12.65 | 12.07 | 12.40 | 143,210 | -0.20(-1.61%) |
Jun 08, 2020 | 12.96 | 13.10 | 12.56 | 12.60 | 123,263 | -0.10(-0.76%) |
Jun 05, 2020 | 11.83 | 12.75 | 11.69 | 12.70 | 405,752 | +1.55(+13.95%) |
Jun 04, 2020 | 11.24 | 11.40 | 10.97 | 11.15 | 176,470 | -0.21(-1.87%) |
Jun 03, 2020 | 11.17 | 11.68 | 11.17 | 11.36 | 130,561 | +0.54(+5.00%) |
Jun 02, 2020 | 11.15 | 11.30 | 10.69 | 10.82 | 107,766 | -0.21(-1.93%) |