Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 11.27 | 11.27 | 11.03 | 11.19 | 951,812 | -0.04(-0.39%) |
Aug 28, 2020 | 10.96 | 11.24 | 10.91 | 11.24 | 547,487 | +0.30(+2.76%) |
Aug 27, 2020 | 10.95 | 11.06 | 10.88 | 10.94 | 350,698 | +0.00(+0.00%) |
Aug 26, 2020 | 11.04 | 11.04 | 10.87 | 10.94 | 427,178 | -0.12(-1.04%) |
Aug 25, 2020 | 10.96 | 11.06 | 10.87 | 11.05 | 519,930 | +0.06(+0.57%) |
Aug 24, 2020 | 10.97 | 10.99 | 10.82 | 10.99 | 695,624 | +0.00(+0.00%) |
Aug 21, 2020 | 11.08 | 11.10 | 10.90 | 10.99 | 860,386 | -0.13(-1.20%) |
Aug 20, 2020 | 11.21 | 11.21 | 11.08 | 11.12 | 663,270 | -0.18(-1.57%) |
Aug 19, 2020 | 11.24 | 11.38 | 11.21 | 11.30 | 336,346 | +0.05(+0.47%) |
Aug 18, 2020 | 11.28 | 11.33 | 11.18 | 11.25 | 730,500 | -0.03(-0.24%) |
Aug 17, 2020 | 11.31 | 11.34 | 11.23 | 11.27 | 555,965 | +0.03(+0.24%) |
Aug 14, 2020 | 11.42 | 11.42 | 11.19 | 11.25 | 651,072 | -0.16(-1.40%) |
Aug 13, 2020 | 11.29 | 11.44 | 11.24 | 11.41 | 500,355 | +0.08(+0.70%) |
Aug 12, 2020 | 11.39 | 11.43 | 11.24 | 11.33 | 720,733 | +0.11(+0.95%) |
Aug 11, 2020 | 11.38 | 11.49 | 11.18 | 11.22 | 1,030,340 | -0.25(-2.16%) |
Aug 10, 2020 | 11.42 | 11.50 | 11.34 | 11.47 | 863,320 | +0.30(+2.70%) |
Aug 07, 2020 | 11.43 | 11.44 | 11.05 | 11.17 | 1,071,618 | -0.30(-2.63%) |
Aug 06, 2020 | 11.83 | 11.83 | 11.45 | 11.47 | 896,093 | -0.51(-4.29%) |
Aug 05, 2020 | 12.10 | 12.10 | 11.88 | 11.98 | 469,880 | -0.06(-0.52%) |
Aug 04, 2020 | 11.84 | 12.05 | 11.70 | 12.04 | 674,873 | +0.22(+1.87%) |
Aug 03, 2020 | 11.57 | 11.86 | 11.52 | 11.82 | 982,002 | +0.35(+3.09%) |
Jul 31, 2020 | 11.76 | 11.86 | 11.43 | 11.47 | 1,123,298 | -0.31(-2.63%) |
Jul 30, 2020 | 11.68 | 11.81 | 11.61 | 11.78 | 404,561 | +0.01(+0.08%) |
Jul 29, 2020 | 12.17 | 12.19 | 11.75 | 11.77 | 1,052,521 | -0.42(-3.42%) |
Jul 28, 2020 | 11.83 | 12.32 | 11.80 | 12.19 | 1,464,596 | +0.41(+3.46%) |
Jul 27, 2020 | 11.49 | 11.80 | 11.48 | 11.78 | 539,108 | +0.28(+2.47%) |
Jul 24, 2020 | 11.58 | 11.60 | 11.34 | 11.49 | 652,991 | -0.08(-0.69%) |
Jul 23, 2020 | 11.70 | 11.74 | 11.48 | 11.57 | 825,084 | -0.14(-1.21%) |
Jul 22, 2020 | 11.83 | 11.93 | 11.68 | 11.72 | 440,242 | -0.16(-1.34%) |
Jul 21, 2020 | 11.85 | 12.00 | 11.83 | 11.88 | 646,816 | +0.03(+0.22%) |
Jul 20, 2020 | 11.96 | 11.98 | 11.79 | 11.85 | 530,643 | -0.13(-1.11%) |
Jul 17, 2020 | 12.05 | 12.14 | 11.90 | 11.98 | 651,975 | +0.01(+0.07%) |
Jul 16, 2020 | 12.00 | 12.10 | 11.80 | 11.97 | 592,015 | -0.12(-0.95%) |
Jul 15, 2020 | 11.83 | 12.16 | 11.80 | 12.09 | 1,302,107 | +0.34(+2.87%) |
Jul 14, 2020 | 11.57 | 11.75 | 11.41 | 11.75 | 543,680 | +0.14(+1.22%) |
Jul 13, 2020 | 11.68 | 12.04 | 11.53 | 11.61 | 1,465,979 | +0.00(+0.00%) |
Jul 10, 2020 | 11.36 | 11.62 | 11.32 | 11.61 | 557,304 | +0.30(+2.66%) |
Jul 09, 2020 | 11.53 | 11.59 | 11.18 | 11.31 | 510,505 | -0.25(-2.15%) |
Jul 08, 2020 | 11.59 | 11.66 | 11.45 | 11.56 | 370,121 | -0.04(-0.31%) |
Jul 07, 2020 | 11.49 | 11.65 | 11.46 | 11.59 | 451,763 | -0.01(-0.08%) |
Jul 06, 2020 | 11.52 | 11.67 | 11.41 | 11.60 | 673,934 | +0.15(+1.32%) |
Jul 02, 2020 | 11.63 | 11.70 | 11.41 | 11.45 | 576,035 | -0.05(-0.46%) |
Jul 01, 2020 | 11.33 | 11.68 | 11.33 | 11.50 | 472,049 | +0.10(+0.85%) |
Jun 30, 2020 | 11.46 | 11.46 | 11.30 | 11.41 | 478,274 | -0.12(-1.08%) |
Jun 29, 2020 | 11.42 | 11.64 | 11.14 | 11.53 | 615,198 | +0.17(+1.48%) |
Jun 26, 2020 | 11.70 | 11.72 | 11.26 | 11.36 | 504,948 | -0.34(-2.88%) |
Jun 25, 2020 | 11.61 | 11.73 | 11.50 | 11.70 | 517,913 | +0.03(+0.23%) |
Jun 24, 2020 | 11.92 | 12.00 | 11.48 | 11.67 | 682,898 | -0.35(-2.88%) |
Jun 23, 2020 | 11.99 | 12.39 | 11.97 | 12.02 | 887,034 | +0.05(+0.44%) |
Jun 22, 2020 | 11.94 | 11.99 | 11.84 | 11.96 | 382,541 | -0.01(-0.07%) |
Jun 19, 2020 | 12.23 | 12.32 | 11.88 | 11.97 | 481,590 | -0.13(-1.10%) |
Jun 18, 2020 | 12.00 | 12.23 | 11.89 | 12.11 | 567,661 | +0.05(+0.44%) |
Jun 17, 2020 | 12.31 | 12.34 | 11.97 | 12.05 | 771,595 | -0.22(-1.81%) |
Jun 16, 2020 | 12.43 | 12.45 | 12.07 | 12.27 | 727,866 | +0.22(+1.84%) |
Jun 15, 2020 | 11.68 | 12.10 | 11.44 | 12.05 | 527,891 | +0.12(+0.97%) |
Jun 12, 2020 | 11.96 | 12.20 | 11.68 | 11.94 | 665,528 | +0.26(+2.23%) |
Jun 11, 2020 | 12.40 | 12.48 | 11.64 | 11.68 | 1,735,764 | -1.22(-9.43%) |
Jun 10, 2020 | 13.05 | 13.22 | 12.78 | 12.89 | 751,379 | -0.12(-0.93%) |
Jun 09, 2020 | 13.11 | 13.32 | 12.86 | 13.01 | 1,072,339 | -0.24(-1.83%) |
Jun 08, 2020 | 12.28 | 13.27 | 12.24 | 13.26 | 2,124,920 | +1.07(+8.76%) |
Jun 05, 2020 | 12.28 | 12.35 | 12.13 | 12.19 | 921,234 | +0.03(+0.29%) |
Jun 04, 2020 | 12.15 | 12.30 | 12.00 | 12.15 | 620,981 | -0.05(-0.43%) |
Jun 03, 2020 | 12.08 | 12.28 | 12.05 | 12.21 | 734,197 | +0.18(+1.52%) |
Jun 02, 2020 | 12.09 | 12.15 | 11.90 | 12.02 | 571,903 | -0.02(-0.14%) |