Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 10.47 | 10.59 | 10.30 | 10.30 | 18,056 | -0.27(-2.54%) |
Aug 28, 2020 | 10.39 | 10.59 | 10.31 | 10.57 | 4,741 | +0.25(+2.43%) |
Aug 27, 2020 | 10.39 | 10.46 | 10.26 | 10.32 | 9,850 | -0.09(-0.83%) |
Aug 26, 2020 | 10.22 | 10.54 | 10.22 | 10.40 | 7,949 | +0.16(+1.60%) |
Aug 25, 2020 | 10.35 | 10.35 | 10.21 | 10.24 | 14,712 | -0.14(-1.33%) |
Aug 24, 2020 | 10.50 | 10.50 | 10.38 | 10.38 | 3,537 | -0.06(-0.58%) |
Aug 21, 2020 | 10.44 | 10.69 | 10.44 | 10.44 | 8,557 | -0.03(-0.25%) |
Aug 20, 2020 | 10.65 | 10.65 | 10.46 | 10.46 | 2,742 | -0.22(-2.10%) |
Aug 19, 2020 | 10.85 | 10.85 | 10.64 | 10.69 | 3,910 | -0.10(-0.96%) |
Aug 18, 2020 | 10.97 | 11.18 | 10.79 | 10.79 | 15,570 | -0.13(-1.17%) |
Aug 17, 2020 | 11.12 | 11.22 | 10.92 | 10.92 | 16,205 | -0.32(-2.89%) |
Aug 14, 2020 | 11.17 | 11.55 | 11.14 | 11.25 | 3,858 | +0.13(+1.15%) |
Aug 13, 2020 | 11.13 | 11.37 | 11.12 | 11.12 | 3,605 | +0.01(+0.08%) |
Aug 12, 2020 | 11.14 | 11.46 | 11.06 | 11.11 | 7,128 | +0.21(+1.88%) |
Aug 11, 2020 | 10.94 | 11.42 | 10.87 | 10.90 | 17,480 | +0.14(+1.27%) |
Aug 10, 2020 | 10.77 | 10.95 | 10.65 | 10.77 | 6,673 | +0.09(+0.88%) |
Aug 07, 2020 | 10.72 | 10.80 | 10.56 | 10.67 | 4,677 | +0.23(+2.21%) |
Aug 06, 2020 | 10.60 | 10.60 | 10.43 | 10.44 | 29,472 | -0.29(-2.71%) |
Aug 05, 2020 | 10.92 | 10.92 | 10.37 | 10.73 | 5,986 | +0.23(+2.20%) |
Aug 04, 2020 | 10.46 | 10.54 | 10.31 | 10.50 | 19,617 | +0.01(+0.08%) |
Aug 03, 2020 | 10.56 | 10.56 | 10.43 | 10.49 | 4,458 | +0.06(+0.57%) |
Jul 31, 2020 | 10.48 | 10.55 | 10.43 | 10.43 | 6,782 | -0.25(-2.32%) |
Jul 30, 2020 | 10.44 | 10.68 | 10.35 | 10.68 | 4,969 | -0.01(-0.08%) |
Jul 29, 2020 | 10.05 | 10.72 | 10.05 | 10.69 | 13,740 | +0.77(+7.76%) |
Jul 28, 2020 | 10.71 | 10.71 | 9.920 | 9.920 | 7,761 | -0.38(-3.73%) |
Jul 27, 2020 | 10.34 | 10.36 | 10.30 | 10.31 | 8,688 | -0.09(-0.82%) |
Jul 24, 2020 | 10.43 | 10.43 | 10.31 | 10.39 | 9,588 | -0.04(-0.41%) |
Jul 23, 2020 | 10.45 | 10.46 | 10.43 | 10.43 | 10,307 | -0.08(-0.73%) |
Jul 22, 2020 | 10.45 | 10.51 | 10.39 | 10.51 | 16,029 | -0.03(-0.32%) |
Jul 21, 2020 | 10.48 | 10.60 | 10.31 | 10.54 | 10,342 | +0.01(+0.08%) |
Jul 20, 2020 | 10.27 | 10.54 | 10.27 | 10.54 | 12,187 | +0.08(+0.74%) |
Jul 17, 2020 | 10.62 | 10.72 | 10.46 | 10.46 | 20,930 | -0.23(-2.16%) |
Jul 16, 2020 | 10.55 | 10.69 | 10.55 | 10.69 | 3,587 | -0.01(-0.08%) |
Jul 15, 2020 | 10.60 | 10.91 | 10.47 | 10.70 | 16,555 | +0.13(+1.21%) |
Jul 14, 2020 | 10.54 | 10.57 | 10.30 | 10.57 | 3,533 | +0.22(+2.15%) |
Jul 13, 2020 | 10.49 | 10.49 | 10.33 | 10.35 | 6,782 | -0.16(-1.55%) |
Jul 10, 2020 | 10.19 | 10.80 | 10.19 | 10.51 | 5,378 | +0.31(+3.02%) |
Jul 09, 2020 | 10.36 | 11.12 | 10.10 | 10.20 | 25,314 | -0.34(-3.24%) |
Jul 08, 2020 | 10.52 | 10.63 | 10.43 | 10.54 | 11,169 | +0.03(+0.24%) |
Jul 07, 2020 | 10.99 | 11.07 | 10.52 | 10.52 | 5,742 | -0.49(-4.43%) |
Jul 06, 2020 | 11.03 | 11.05 | 11.01 | 11.01 | 4,315 | +0.03(+0.23%) |
Jul 02, 2020 | 11.13 | 11.13 | 10.81 | 10.98 | 3,975 | -0.15(-1.31%) |
Jul 01, 2020 | 11.50 | 11.50 | 10.98 | 11.13 | 10,000 | -0.34(-2.98%) |
Jun 30, 2020 | 11.35 | 11.61 | 11.35 | 11.47 | 5,341 | -0.16(-1.40%) |
Jun 29, 2020 | 11.18 | 11.72 | 11.18 | 11.63 | 15,614 | +0.87(+8.11%) |
Jun 26, 2020 | 11.01 | 11.72 | 10.48 | 10.76 | 54,724 | -0.46(-4.12%) |
Jun 25, 2020 | 11.22 | 11.22 | 11.22 | 11.22 | 5,312 | +0.53(+4.96%) |
Jun 24, 2020 | 10.71 | 10.98 | 10.68 | 10.69 | 14,395 | -0.02(-0.16%) |
Jun 23, 2020 | 11.26 | 11.26 | 10.71 | 10.71 | 5,660 | -0.38(-3.40%) |
Jun 22, 2020 | 10.94 | 11.27 | 10.94 | 11.08 | 3,188 | +0.14(+1.25%) |
Jun 19, 2020 | 11.38 | 11.38 | 10.90 | 10.95 | 28,882 | -0.31(-2.73%) |
Jun 18, 2020 | 11.03 | 11.53 | 10.73 | 11.25 | 2,793 | +0.27(+2.41%) |
Jun 17, 2020 | 11.84 | 12.21 | 10.99 | 10.99 | 5,183 | -0.67(-5.72%) |
Jun 16, 2020 | 12.16 | 12.16 | 11.59 | 11.66 | 5,861 | -0.47(-3.88%) |
Jun 15, 2020 | 10.85 | 12.13 | 10.69 | 12.13 | 9,684 | +0.97(+8.66%) |
Jun 12, 2020 | 11.31 | 12.49 | 10.79 | 11.16 | 19,410 | +0.23(+2.11%) |
Jun 11, 2020 | 11.65 | 11.93 | 10.90 | 10.93 | 17,976 | -1.33(-10.82%) |
Jun 10, 2020 | 12.97 | 12.97 | 12.25 | 12.25 | 5,991 | -0.66(-5.10%) |
Jun 09, 2020 | 12.83 | 13.11 | 12.70 | 12.91 | 5,081 | -0.04(-0.33%) |
Jun 08, 2020 | 12.91 | 13.02 | 12.48 | 12.96 | 9,856 | +0.13(+1.00%) |
Jun 05, 2020 | 12.05 | 12.83 | 12.05 | 12.83 | 19,878 | +1.19(+10.21%) |
Jun 04, 2020 | 11.55 | 11.96 | 11.55 | 11.64 | 13,254 | -0.03(-0.29%) |
Jun 03, 2020 | 11.23 | 12.08 | 11.14 | 11.67 | 8,869 | +0.62(+5.65%) |
Jun 02, 2020 | 10.99 | 11.21 | 10.95 | 11.05 | 8,841 | +0.15(+1.33%) |