Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 13.57 | 13.79 | 13.23 | 13.38 | 314,351 | +0.04(+0.26%) |
Aug 28, 2020 | 12.99 | 13.63 | 12.79 | 13.35 | 468,800 | +0.96(+7.71%) |
Aug 27, 2020 | 11.60 | 12.54 | 11.37 | 12.39 | 913,817 | +0.95(+8.30%) |
Aug 26, 2020 | 11.18 | 11.49 | 11.17 | 11.44 | 145,990 | +0.45(+4.09%) |
Aug 25, 2020 | 11.12 | 11.15 | 10.87 | 10.99 | 157,948 | -0.27(-2.40%) |
Aug 24, 2020 | 11.49 | 11.51 | 11.13 | 11.26 | 77,085 | -0.17(-1.49%) |
Aug 21, 2020 | 11.47 | 11.74 | 11.39 | 11.43 | 88,800 | -0.04(-0.35%) |
Aug 20, 2020 | 11.18 | 11.60 | 11.18 | 11.47 | 95,099 | +0.18(+1.59%) |
Aug 19, 2020 | 11.55 | 11.58 | 11.19 | 11.29 | 85,248 | -0.21(-1.83%) |
Aug 18, 2020 | 11.44 | 11.58 | 11.25 | 11.50 | 124,101 | +0.10(+0.88%) |
Aug 17, 2020 | 11.09 | 11.56 | 11.09 | 11.40 | 102,252 | +0.35(+3.17%) |
Aug 14, 2020 | 11.40 | 11.46 | 10.87 | 11.05 | 91,600 | -0.35(-3.07%) |
Aug 13, 2020 | 11.31 | 11.49 | 11.16 | 11.40 | 69,154 | +0.06(+0.53%) |
Aug 12, 2020 | 10.81 | 11.78 | 10.61 | 11.34 | 246,420 | +0.81(+7.69%) |
Aug 11, 2020 | 10.95 | 11.27 | 10.52 | 10.53 | 133,515 | +0.03(+0.29%) |
Aug 10, 2020 | 10.80 | 10.85 | 10.45 | 10.50 | 79,052 | -0.29(-2.69%) |
Aug 07, 2020 | 10.73 | 11.00 | 10.61 | 10.79 | 172,700 | +0.04(+0.37%) |
Aug 06, 2020 | 10.21 | 10.84 | 10.13 | 10.75 | 229,859 | +0.53(+5.19%) |
Aug 05, 2020 | 10.20 | 10.35 | 10.17 | 10.22 | 102,838 | +0.04(+0.39%) |
Aug 04, 2020 | 10.17 | 10.21 | 9.710 | 10.18 | 162,854 | -0.06(-0.59%) |
Aug 03, 2020 | 10.00 | 10.27 | 9.997 | 10.24 | 120,174 | +0.33(+3.33%) |
Jul 31, 2020 | 10.01 | 10.01 | 9.648 | 9.910 | 144,900 | -0.07(-0.70%) |
Jul 30, 2020 | 10.12 | 10.15 | 9.900 | 9.980 | 141,278 | -0.30(-2.92%) |
Jul 29, 2020 | 10.23 | 10.31 | 10.14 | 10.28 | 167,574 | +0.14(+1.38%) |
Jul 28, 2020 | 10.23 | 10.30 | 10.06 | 10.14 | 168,139 | -0.16(-1.55%) |
Jul 27, 2020 | 9.930 | 10.46 | 9.930 | 10.30 | 117,907 | +0.38(+3.83%) |
Jul 24, 2020 | 10.18 | 10.20 | 9.840 | 9.920 | 179,900 | -0.34(-3.31%) |
Jul 23, 2020 | 10.19 | 10.53 | 10.17 | 10.26 | 147,178 | +0.00(+0.00%) |
Jul 22, 2020 | 10.36 | 10.48 | 10.15 | 10.26 | 94,360 | -0.09(-0.87%) |
Jul 21, 2020 | 10.27 | 10.48 | 10.20 | 10.35 | 171,003 | +0.09(+0.88%) |
Jul 20, 2020 | 9.910 | 10.27 | 9.900 | 10.26 | 100,022 | +0.33(+3.32%) |
Jul 17, 2020 | 9.790 | 10.01 | 9.590 | 9.930 | 133,400 | +0.10(+1.02%) |
Jul 16, 2020 | 9.710 | 9.950 | 9.560 | 9.830 | 102,581 | -0.17(-1.70%) |
Jul 15, 2020 | 10.14 | 10.44 | 9.920 | 10.00 | 206,370 | +0.03(+0.30%) |
Jul 14, 2020 | 10.07 | 10.20 | 9.740 | 9.970 | 109,138 | -0.17(-1.68%) |
Jul 13, 2020 | 10.92 | 10.95 | 10.13 | 10.14 | 150,845 | -0.64(-5.94%) |
Jul 10, 2020 | 11.12 | 11.14 | 10.73 | 10.78 | 83,900 | -0.34(-3.06%) |
Jul 09, 2020 | 11.17 | 11.44 | 10.86 | 11.12 | 141,505 | -0.04(-0.36%) |
Jul 08, 2020 | 11.03 | 11.23 | 10.76 | 11.16 | 165,276 | +0.12(+1.09%) |
Jul 07, 2020 | 11.20 | 11.38 | 11.00 | 11.04 | 121,543 | -0.25(-2.21%) |
Jul 06, 2020 | 11.69 | 12.12 | 11.05 | 11.29 | 259,853 | -0.16(-1.40%) |
Jul 02, 2020 | 10.79 | 11.75 | 10.75 | 11.45 | 308,700 | +0.83(+7.82%) |
Jul 01, 2020 | 11.17 | 11.37 | 10.25 | 10.62 | 248,363 | -0.49(-4.41%) |
Jun 30, 2020 | 10.58 | 11.41 | 10.58 | 11.11 | 841,964 | +0.54(+5.11%) |
Jun 29, 2020 | 10.26 | 10.60 | 10.07 | 10.57 | 192,538 | +0.43(+4.24%) |
Jun 26, 2020 | 10.01 | 10.30 | 9.730 | 10.14 | 454,200 | +0.06(+0.60%) |
Jun 25, 2020 | 9.590 | 10.19 | 9.550 | 10.08 | 214,237 | +0.53(+5.55%) |
Jun 24, 2020 | 9.410 | 9.660 | 9.220 | 9.550 | 154,433 | +0.08(+0.84%) |
Jun 23, 2020 | 9.670 | 9.750 | 9.410 | 9.470 | 108,228 | -0.10(-1.04%) |
Jun 22, 2020 | 9.150 | 9.850 | 9.140 | 9.570 | 145,334 | +0.27(+2.90%) |
Jun 19, 2020 | 9.380 | 9.790 | 9.230 | 9.300 | 229,000 | -0.07(-0.75%) |
Jun 18, 2020 | 9.300 | 9.830 | 9.300 | 9.370 | 159,178 | +0.04(+0.43%) |
Jun 17, 2020 | 9.700 | 9.790 | 9.210 | 9.330 | 107,238 | -0.28(-2.91%) |
Jun 16, 2020 | 9.570 | 10.00 | 9.250 | 9.610 | 146,773 | +0.30(+3.22%) |
Jun 15, 2020 | 8.850 | 9.480 | 8.627 | 9.310 | 107,132 | +0.29(+3.22%) |
Jun 12, 2020 | 9.330 | 9.420 | 8.650 | 9.020 | 151,100 | +0.04(+0.45%) |
Jun 11, 2020 | 9.650 | 9.750 | 8.810 | 8.980 | 227,926 | -1.01(-10.11%) |
Jun 10, 2020 | 10.34 | 10.39 | 9.950 | 9.990 | 132,884 | -0.33(-3.20%) |
Jun 09, 2020 | 10.26 | 10.45 | 10.02 | 10.32 | 109,939 | -0.06(-0.58%) |
Jun 08, 2020 | 10.28 | 10.50 | 10.14 | 10.38 | 160,452 | +0.11(+1.07%) |
Jun 05, 2020 | 9.830 | 10.31 | 9.630 | 10.27 | 207,800 | +0.64(+6.65%) |
Jun 04, 2020 | 9.930 | 10.07 | 9.410 | 9.630 | 117,217 | -0.38(-3.80%) |
Jun 03, 2020 | 10.25 | 10.30 | 9.950 | 10.01 | 155,539 | -0.16(-1.57%) |
Jun 02, 2020 | 10.50 | 10.50 | 10.09 | 10.17 | 110,819 | -0.24(-2.31%) |