Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 9.216 | 9.223 | 8.756 | 8.824 | 210,320 | -0.29(-3.22%) |
Aug 28, 2020 | 10.09 | 10.09 | 8.944 | 9.118 | 435,781 | -0.90(-8.95%) |
Aug 27, 2020 | 9.864 | 10.07 | 9.864 | 10.01 | 104,330 | +0.03(+0.30%) |
Aug 26, 2020 | 9.931 | 10.03 | 9.774 | 9.984 | 106,462 | -0.05(-0.52%) |
Aug 25, 2020 | 10.04 | 10.11 | 9.894 | 10.04 | 156,596 | -0.02(-0.15%) |
Aug 24, 2020 | 10.32 | 10.40 | 9.789 | 10.05 | 231,621 | -0.15(-1.47%) |
Aug 21, 2020 | 10.70 | 10.70 | 10.16 | 10.20 | 184,255 | -0.53(-4.95%) |
Aug 20, 2020 | 10.59 | 10.98 | 10.59 | 10.73 | 146,101 | +0.06(+0.56%) |
Aug 19, 2020 | 10.71 | 10.92 | 10.64 | 10.67 | 112,039 | +0.02(+0.21%) |
Aug 18, 2020 | 10.52 | 10.72 | 10.45 | 10.65 | 185,034 | +0.10(+0.92%) |
Aug 17, 2020 | 10.42 | 10.89 | 10.37 | 10.55 | 348,860 | +0.20(+1.95%) |
Aug 14, 2020 | 10.13 | 10.46 | 10.13 | 10.35 | 112,022 | +0.23(+2.29%) |
Aug 13, 2020 | 10.08 | 10.41 | 10.01 | 10.12 | 220,151 | +0.12(+1.20%) |
Aug 12, 2020 | 10.14 | 10.14 | 9.632 | 9.999 | 244,167 | -0.07(-0.74%) |
Aug 11, 2020 | 10.30 | 10.58 | 10.05 | 10.07 | 307,580 | -0.14(-1.39%) |
Aug 10, 2020 | 11.14 | 11.22 | 10.01 | 10.22 | 449,424 | -0.95(-8.52%) |
Aug 07, 2020 | 12.73 | 12.94 | 10.79 | 11.17 | 381,596 | -0.86(-7.16%) |
Aug 06, 2020 | 12.23 | 12.63 | 12.03 | 12.03 | 206,373 | +0.00(+0.00%) |
Aug 05, 2020 | 11.73 | 12.10 | 11.68 | 12.03 | 217,646 | +0.34(+2.95%) |
Aug 04, 2020 | 11.23 | 11.86 | 11.23 | 11.68 | 152,322 | +0.45(+4.00%) |
Aug 03, 2020 | 11.70 | 11.83 | 10.75 | 11.23 | 304,173 | -0.62(-5.24%) |
Jul 31, 2020 | 12.22 | 12.25 | 11.62 | 11.86 | 185,057 | -0.16(-1.31%) |
Jul 30, 2020 | 12.29 | 12.38 | 11.81 | 12.01 | 169,563 | -0.30(-2.43%) |
Jul 29, 2020 | 12.66 | 12.78 | 12.01 | 12.31 | 156,976 | -0.35(-2.78%) |
Jul 28, 2020 | 12.21 | 12.90 | 12.21 | 12.66 | 255,282 | +0.28(+2.30%) |
Jul 27, 2020 | 11.36 | 13.02 | 11.36 | 12.38 | 528,826 | +0.98(+8.61%) |
Jul 24, 2020 | 11.52 | 11.72 | 10.99 | 11.40 | 260,628 | -0.26(-2.25%) |
Jul 23, 2020 | 11.91 | 12.03 | 11.47 | 11.66 | 206,697 | -0.31(-2.63%) |
Jul 22, 2020 | 12.13 | 12.25 | 11.65 | 11.98 | 170,092 | -0.18(-1.48%) |
Jul 21, 2020 | 11.17 | 12.38 | 11.16 | 12.16 | 468,194 | +1.06(+9.51%) |
Jul 20, 2020 | 11.96 | 11.96 | 10.86 | 11.10 | 405,403 | -0.78(-6.56%) |
Jul 17, 2020 | 10.15 | 12.50 | 10.15 | 11.88 | 1,505,291 | +1.75(+17.31%) |
Jul 16, 2020 | 10.04 | 10.43 | 10.04 | 10.13 | 144,787 | +0.01(+0.15%) |
Jul 15, 2020 | 10.32 | 10.45 | 9.886 | 10.11 | 256,879 | -0.04(-0.44%) |
Jul 14, 2020 | 9.647 | 10.32 | 9.628 | 10.16 | 147,936 | +0.49(+5.12%) |
Jul 13, 2020 | 10.09 | 10.13 | 9.557 | 9.662 | 154,489 | -0.28(-2.86%) |
Jul 10, 2020 | 10.35 | 10.35 | 9.714 | 9.946 | 128,578 | -0.40(-3.91%) |
Jul 09, 2020 | 9.894 | 10.52 | 9.841 | 10.35 | 221,036 | +0.39(+3.91%) |
Jul 08, 2020 | 10.65 | 10.71 | 9.804 | 9.961 | 163,667 | -0.73(-6.80%) |
Jul 07, 2020 | 10.70 | 10.92 | 10.53 | 10.69 | 223,788 | -0.10(-0.97%) |
Jul 06, 2020 | 10.70 | 10.82 | 10.49 | 10.79 | 168,873 | +0.22(+2.05%) |
Jul 02, 2020 | 10.69 | 11.08 | 10.52 | 10.58 | 122,703 | +0.04(+0.36%) |
Jul 01, 2020 | 11.14 | 11.14 | 10.52 | 10.54 | 159,130 | -0.61(-5.44%) |
Jun 30, 2020 | 11.02 | 11.22 | 10.87 | 11.14 | 293,609 | +0.08(+0.74%) |
Jun 29, 2020 | 10.11 | 11.15 | 10.08 | 11.06 | 360,058 | +0.99(+9.81%) |
Jun 26, 2020 | 9.909 | 10.13 | 9.677 | 10.07 | 376,790 | +0.08(+0.82%) |
Jun 25, 2020 | 9.527 | 10.29 | 9.490 | 9.991 | 227,386 | +0.36(+3.73%) |
Jun 24, 2020 | 9.295 | 9.707 | 9.010 | 9.632 | 179,363 | +0.30(+3.21%) |
Jun 23, 2020 | 9.287 | 9.501 | 9.197 | 9.332 | 218,001 | +0.07(+0.81%) |
Jun 22, 2020 | 9.010 | 9.340 | 8.905 | 9.257 | 104,009 | +0.25(+2.74%) |
Jun 19, 2020 | 9.055 | 9.197 | 8.748 | 9.010 | 240,333 | -0.01(-0.17%) |
Jun 18, 2020 | 9.242 | 9.295 | 8.905 | 9.025 | 191,168 | -0.25(-2.74%) |
Jun 17, 2020 | 9.692 | 9.692 | 9.182 | 9.280 | 148,733 | -0.39(-4.03%) |
Jun 16, 2020 | 9.864 | 9.864 | 9.482 | 9.669 | 161,867 | +0.04(+0.47%) |
Jun 15, 2020 | 9.774 | 9.774 | 9.399 | 9.624 | 132,929 | -0.29(-2.95%) |
Jun 12, 2020 | 9.961 | 10.09 | 9.781 | 9.916 | 136,990 | +0.13(+1.38%) |
Jun 11, 2020 | 9.736 | 10.07 | 9.639 | 9.781 | 193,201 | -0.17(-1.73%) |
Jun 10, 2020 | 10.40 | 10.44 | 9.804 | 9.954 | 129,195 | -0.64(-6.01%) |
Jun 09, 2020 | 10.67 | 10.67 | 10.31 | 10.59 | 160,410 | -0.12(-1.12%) |
Jun 08, 2020 | 10.75 | 10.86 | 10.43 | 10.71 | 181,667 | +0.04(+0.42%) |
Jun 05, 2020 | 10.84 | 10.84 | 10.50 | 10.67 | 161,557 | +0.04(+0.42%) |
Jun 04, 2020 | 10.84 | 11.06 | 10.59 | 10.62 | 113,697 | -0.21(-1.94%) |
Jun 03, 2020 | 10.93 | 11.25 | 10.77 | 10.83 | 347,301 | +0.01(+0.14%) |
Jun 02, 2020 | 10.64 | 10.87 | 10.31 | 10.81 | 235,838 | +0.20(+1.91%) |