Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 13.00 | 13.30 | 12.96 | 13.14 | 1,289,756 | +0.17(+1.31%) |
Aug 28, 2020 | 12.75 | 12.98 | 12.68 | 12.97 | 1,014,600 | +0.38(+3.02%) |
Aug 27, 2020 | 13.02 | 13.11 | 12.08 | 12.59 | 2,018,373 | -0.32(-2.48%) |
Aug 26, 2020 | 12.46 | 12.99 | 12.34 | 12.91 | 1,676,123 | +0.48(+3.86%) |
Aug 25, 2020 | 12.49 | 12.65 | 12.09 | 12.43 | 1,403,618 | -0.07(-0.56%) |
Aug 24, 2020 | 12.76 | 12.91 | 12.30 | 12.50 | 1,775,785 | -0.20(-1.57%) |
Aug 21, 2020 | 13.12 | 13.19 | 12.64 | 12.70 | 1,390,400 | -0.57(-4.30%) |
Aug 20, 2020 | 13.18 | 13.44 | 13.03 | 13.27 | 1,657,255 | +0.04(+0.30%) |
Aug 19, 2020 | 13.43 | 13.48 | 13.08 | 13.23 | 1,804,816 | -0.13(-0.97%) |
Aug 18, 2020 | 13.60 | 13.66 | 13.02 | 13.36 | 1,961,124 | +0.03(+0.23%) |
Aug 17, 2020 | 12.73 | 13.33 | 12.58 | 13.33 | 1,782,801 | +1.09(+8.91%) |
Aug 14, 2020 | 12.20 | 12.29 | 11.90 | 12.24 | 955,200 | -0.01(-0.08%) |
Aug 13, 2020 | 12.44 | 12.52 | 12.12 | 12.25 | 1,682,934 | +0.22(+1.83%) |
Aug 12, 2020 | 11.95 | 12.59 | 11.93 | 12.03 | 2,518,747 | +0.36(+3.08%) |
Aug 11, 2020 | 11.90 | 12.20 | 11.56 | 11.67 | 2,845,490 | -0.65(-5.28%) |
Aug 10, 2020 | 12.20 | 12.65 | 12.18 | 12.32 | 1,626,100 | +0.05(+0.41%) |
Aug 07, 2020 | 12.34 | 12.44 | 12.05 | 12.27 | 1,258,500 | -0.21(-1.68%) |
Aug 06, 2020 | 12.50 | 12.56 | 12.28 | 12.48 | 1,837,825 | +0.05(+0.40%) |
Aug 05, 2020 | 12.40 | 12.65 | 12.34 | 12.43 | 2,683,277 | +0.23(+1.89%) |
Aug 04, 2020 | 11.83 | 12.21 | 11.71 | 12.20 | 2,536,335 | +0.16(+1.33%) |
Aug 03, 2020 | 12.05 | 12.18 | 11.66 | 12.04 | 1,419,772 | +0.07(+0.58%) |
Jul 31, 2020 | 12.14 | 12.15 | 11.61 | 11.97 | 2,116,000 | +0.45(+3.91%) |
Jul 30, 2020 | 11.70 | 11.83 | 11.26 | 11.52 | 1,666,253 | -0.39(-3.27%) |
Jul 29, 2020 | 12.05 | 12.18 | 11.67 | 11.91 | 1,645,898 | -0.02(-0.17%) |
Jul 28, 2020 | 12.01 | 12.15 | 11.88 | 11.93 | 1,467,031 | -0.20(-1.65%) |
Jul 27, 2020 | 12.00 | 12.35 | 11.90 | 12.13 | 2,383,723 | +0.62(+5.39%) |
Jul 24, 2020 | 11.45 | 11.68 | 11.44 | 11.51 | 1,373,600 | +0.25(+2.22%) |
Jul 23, 2020 | 11.70 | 11.87 | 11.20 | 11.26 | 2,081,328 | -0.41(-3.51%) |
Jul 22, 2020 | 11.24 | 11.95 | 11.10 | 11.67 | 2,550,262 | +0.58(+5.23%) |
Jul 21, 2020 | 11.32 | 11.45 | 10.93 | 11.09 | 2,492,756 | -0.13(-1.16%) |
Jul 20, 2020 | 11.37 | 11.61 | 11.22 | 11.22 | 1,650,424 | -0.04(-0.36%) |
Jul 17, 2020 | 11.02 | 11.36 | 10.95 | 11.26 | 806,000 | +0.26(+2.36%) |
Jul 16, 2020 | 10.88 | 11.20 | 10.88 | 11.00 | 777,156 | -0.20(-1.79%) |
Jul 15, 2020 | 11.21 | 11.30 | 10.98 | 11.20 | 948,181 | -0.12(-1.06%) |
Jul 14, 2020 | 10.75 | 11.36 | 10.75 | 11.32 | 1,371,652 | +0.32(+2.91%) |
Jul 13, 2020 | 11.75 | 11.83 | 11.00 | 11.00 | 1,780,985 | -0.54(-4.68%) |
Jul 10, 2020 | 11.56 | 11.69 | 11.35 | 11.54 | 1,292,300 | -0.09(-0.77%) |
Jul 09, 2020 | 11.68 | 11.80 | 11.22 | 11.63 | 1,440,422 | +0.07(+0.61%) |
Jul 08, 2020 | 11.50 | 11.77 | 11.36 | 11.56 | 1,809,755 | +0.21(+1.85%) |
Jul 07, 2020 | 11.20 | 11.42 | 11.14 | 11.35 | 1,077,121 | +0.04(+0.35%) |
Jul 06, 2020 | 11.13 | 11.33 | 10.88 | 11.31 | 1,649,889 | +0.52(+4.82%) |
Jul 02, 2020 | 11.25 | 11.31 | 10.76 | 10.79 | 2,228,100 | -0.56(-4.93%) |
Jul 01, 2020 | 11.22 | 11.45 | 10.90 | 11.35 | 1,358,155 | +0.13(+1.16%) |
Jun 30, 2020 | 11.04 | 11.40 | 10.93 | 11.22 | 1,369,117 | +0.06(+0.54%) |
Jun 29, 2020 | 11.11 | 11.16 | 10.77 | 11.16 | 876,737 | +0.15(+1.36%) |
Jun 26, 2020 | 10.89 | 11.11 | 10.73 | 11.01 | 966,200 | +0.05(+0.46%) |
Jun 25, 2020 | 10.80 | 11.16 | 10.69 | 10.96 | 1,375,958 | +0.21(+1.95%) |
Jun 24, 2020 | 11.36 | 11.36 | 10.51 | 10.75 | 1,645,946 | -0.45(-4.02%) |
Jun 23, 2020 | 10.80 | 11.34 | 10.69 | 11.20 | 1,722,468 | +0.56(+5.26%) |
Jun 22, 2020 | 10.50 | 10.84 | 10.44 | 10.64 | 2,316,092 | +0.48(+4.72%) |
Jun 19, 2020 | 10.55 | 10.64 | 10.13 | 10.16 | 3,626,400 | -0.11(-1.07%) |
Jun 18, 2020 | 10.35 | 10.39 | 10.15 | 10.27 | 859,899 | -0.15(-1.44%) |
Jun 17, 2020 | 10.44 | 10.50 | 10.29 | 10.42 | 1,042,575 | +0.07(+0.68%) |
Jun 16, 2020 | 10.76 | 10.80 | 10.26 | 10.35 | 1,385,926 | -0.14(-1.33%) |
Jun 15, 2020 | 10.00 | 10.53 | 9.440 | 10.49 | 2,581,831 | +0.53(+5.32%) |
Jun 12, 2020 | 10.09 | 10.33 | 9.750 | 9.960 | 1,694,900 | +0.00(+0.00%) |
Jun 11, 2020 | 10.25 | 10.78 | 9.740 | 9.960 | 1,952,997 | -0.37(-3.58%) |
Jun 10, 2020 | 10.32 | 10.39 | 9.740 | 10.33 | 2,315,986 | +0.32(+3.20%) |
Jun 09, 2020 | 10.14 | 10.18 | 9.860 | 10.01 | 1,205,187 | -0.01(-0.10%) |
Jun 08, 2020 | 9.800 | 10.04 | 9.630 | 10.02 | 1,406,489 | +0.33(+3.41%) |
Jun 05, 2020 | 9.040 | 9.700 | 8.910 | 9.690 | 2,326,300 | +0.14(+1.47%) |
Jun 04, 2020 | 9.200 | 9.560 | 9.200 | 9.550 | 1,919,508 | +0.49(+5.41%) |
Jun 03, 2020 | 9.220 | 9.325 | 8.820 | 9.060 | 1,598,319 | -0.31(-3.31%) |
Jun 02, 2020 | 10.14 | 10.14 | 9.355 | 9.370 | 2,079,221 | -0.36(-3.70%) |