Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 12.62 | 12.63 | 12.04 | 12.24 | 576,464 | -0.39(-3.09%) |
Aug 28, 2020 | 12.58 | 12.72 | 12.53 | 12.63 | 303,300 | +0.09(+0.72%) |
Aug 27, 2020 | 12.70 | 12.80 | 12.48 | 12.54 | 472,402 | -0.04(-0.32%) |
Aug 26, 2020 | 12.67 | 12.80 | 12.52 | 12.58 | 409,220 | -0.10(-0.79%) |
Aug 25, 2020 | 13.04 | 13.04 | 12.32 | 12.68 | 327,021 | -0.22(-1.71%) |
Aug 24, 2020 | 13.40 | 13.44 | 12.63 | 12.90 | 686,163 | -0.10(-0.77%) |
Aug 21, 2020 | 12.44 | 13.13 | 12.32 | 13.00 | 948,000 | +0.46(+3.67%) |
Aug 20, 2020 | 12.47 | 12.77 | 12.29 | 12.54 | 762,432 | -0.09(-0.71%) |
Aug 19, 2020 | 12.56 | 12.71 | 12.27 | 12.63 | 404,676 | +0.07(+0.56%) |
Aug 18, 2020 | 12.51 | 12.66 | 12.23 | 12.56 | 914,713 | +0.13(+1.05%) |
Aug 17, 2020 | 11.55 | 12.44 | 11.54 | 12.43 | 721,404 | +1.03(+9.04%) |
Aug 14, 2020 | 11.30 | 11.41 | 11.06 | 11.40 | 367,500 | -0.03(-0.26%) |
Aug 13, 2020 | 11.43 | 11.54 | 11.29 | 11.43 | 251,774 | -0.09(-0.78%) |
Aug 12, 2020 | 11.64 | 11.72 | 11.26 | 11.52 | 367,678 | +0.04(+0.35%) |
Aug 11, 2020 | 11.72 | 11.79 | 11.42 | 11.48 | 457,782 | -0.06(-0.52%) |
Aug 10, 2020 | 11.15 | 12.05 | 11.09 | 11.54 | 637,300 | +0.41(+3.68%) |
Aug 07, 2020 | 11.10 | 11.13 | 10.75 | 11.13 | 447,700 | +0.01(+0.09%) |
Aug 06, 2020 | 10.99 | 11.17 | 10.84 | 11.12 | 497,749 | +0.03(+0.27%) |
Aug 05, 2020 | 11.29 | 11.41 | 10.99 | 11.09 | 494,265 | -0.11(-0.98%) |
Aug 04, 2020 | 11.60 | 11.60 | 11.05 | 11.20 | 574,597 | -0.40(-3.45%) |
Aug 03, 2020 | 11.29 | 11.65 | 11.16 | 11.60 | 708,160 | +0.41(+3.66%) |
Jul 31, 2020 | 11.80 | 11.97 | 10.73 | 11.19 | 981,100 | -0.10(-0.89%) |
Jul 30, 2020 | 11.12 | 11.48 | 10.83 | 11.29 | 655,707 | -0.09(-0.79%) |
Jul 29, 2020 | 10.82 | 11.43 | 10.82 | 11.38 | 360,363 | +0.56(+5.18%) |
Jul 28, 2020 | 11.46 | 11.70 | 10.80 | 10.82 | 403,656 | -0.63(-5.50%) |
Jul 27, 2020 | 11.08 | 11.46 | 10.95 | 11.45 | 408,602 | +0.42(+3.81%) |
Jul 24, 2020 | 11.32 | 11.48 | 11.00 | 11.03 | 451,000 | -0.33(-2.90%) |
Jul 23, 2020 | 11.49 | 12.14 | 11.07 | 11.36 | 714,772 | +0.04(+0.35%) |
Jul 22, 2020 | 10.76 | 11.38 | 10.76 | 11.32 | 438,009 | +0.42(+3.85%) |
Jul 21, 2020 | 11.12 | 11.15 | 10.80 | 10.90 | 236,454 | -0.09(-0.82%) |
Jul 20, 2020 | 11.00 | 11.04 | 10.72 | 10.99 | 225,758 | -0.08(-0.72%) |
Jul 17, 2020 | 11.34 | 11.54 | 11.00 | 11.07 | 348,100 | -0.22(-1.95%) |
Jul 16, 2020 | 11.00 | 11.31 | 10.88 | 11.29 | 358,055 | +0.09(+0.80%) |
Jul 15, 2020 | 11.47 | 11.53 | 10.77 | 11.20 | 481,214 | +0.17(+1.54%) |
Jul 14, 2020 | 10.14 | 11.04 | 10.14 | 11.03 | 793,291 | +0.92(+9.10%) |
Jul 13, 2020 | 10.35 | 10.40 | 10.07 | 10.11 | 574,333 | -0.04(-0.39%) |
Jul 10, 2020 | 9.830 | 10.30 | 9.750 | 10.15 | 279,800 | +0.33(+3.36%) |
Jul 09, 2020 | 10.36 | 10.39 | 9.790 | 9.820 | 387,972 | -0.54(-5.21%) |
Jul 08, 2020 | 9.880 | 10.50 | 9.880 | 10.36 | 602,760 | +0.44(+4.44%) |
Jul 07, 2020 | 9.920 | 10.17 | 9.850 | 9.920 | 312,443 | -0.19(-1.88%) |
Jul 06, 2020 | 10.04 | 10.22 | 9.850 | 10.11 | 569,237 | +0.34(+3.48%) |
Jul 02, 2020 | 9.980 | 10.17 | 9.680 | 9.770 | 336,500 | +0.12(+1.24%) |
Jul 01, 2020 | 10.11 | 10.17 | 9.640 | 9.650 | 502,236 | -0.42(-4.17%) |
Jun 30, 2020 | 9.980 | 10.13 | 9.750 | 10.07 | 271,750 | +0.03(+0.30%) |
Jun 29, 2020 | 9.230 | 10.19 | 9.190 | 10.04 | 412,195 | +0.81(+8.78%) |
Jun 26, 2020 | 9.330 | 9.410 | 9.080 | 9.230 | 510,300 | -0.23(-2.43%) |
Jun 25, 2020 | 9.350 | 9.680 | 9.230 | 9.460 | 469,959 | -0.16(-1.66%) |
Jun 24, 2020 | 9.940 | 10.01 | 9.120 | 9.620 | 499,016 | -0.54(-5.31%) |
Jun 23, 2020 | 10.12 | 10.24 | 9.840 | 10.16 | 351,859 | +0.28(+2.83%) |
Jun 22, 2020 | 9.650 | 9.900 | 9.420 | 9.880 | 280,174 | +0.14(+1.44%) |
Jun 19, 2020 | 10.30 | 10.34 | 9.620 | 9.740 | 519,100 | -0.37(-3.66%) |
Jun 18, 2020 | 10.21 | 10.47 | 10.03 | 10.11 | 324,833 | -0.32(-3.07%) |
Jun 17, 2020 | 11.00 | 11.09 | 10.34 | 10.43 | 414,897 | -0.54(-4.92%) |
Jun 16, 2020 | 11.11 | 11.20 | 10.56 | 10.97 | 516,582 | +0.54(+5.18%) |
Jun 15, 2020 | 9.260 | 10.47 | 9.220 | 10.43 | 453,695 | +0.61(+6.21%) |
Jun 12, 2020 | 9.770 | 10.10 | 9.440 | 9.820 | 452,700 | +0.63(+6.86%) |
Jun 11, 2020 | 9.800 | 10.26 | 9.180 | 9.190 | 504,159 | -1.63(-15.06%) |
Jun 10, 2020 | 11.19 | 11.24 | 10.63 | 10.82 | 410,369 | -0.37(-3.31%) |
Jun 09, 2020 | 11.01 | 11.36 | 10.80 | 11.19 | 452,083 | -0.01(-0.09%) |
Jun 08, 2020 | 11.63 | 11.85 | 11.16 | 11.20 | 623,111 | -0.01(-0.09%) |
Jun 05, 2020 | 11.05 | 11.31 | 10.63 | 11.21 | 933,500 | +0.81(+7.79%) |
Jun 04, 2020 | 10.41 | 10.78 | 10.21 | 10.40 | 383,278 | -0.11(-1.05%) |
Jun 03, 2020 | 10.08 | 10.58 | 10.02 | 10.51 | 321,606 | +0.61(+6.16%) |
Jun 02, 2020 | 10.02 | 10.12 | 9.750 | 9.900 | 359,292 | -0.15(-1.49%) |