Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 9.650 | 9.890 | 9.420 | 9.870 | 8,034,316 | +0.27(+2.81%) |
Aug 28, 2020 | 9.440 | 9.630 | 9.420 | 9.600 | 5,170,900 | +0.12(+1.27%) |
Aug 27, 2020 | 9.580 | 9.700 | 9.340 | 9.480 | 5,995,016 | -0.19(-1.96%) |
Aug 26, 2020 | 9.300 | 9.800 | 9.270 | 9.670 | 11,207,838 | +0.13(+1.36%) |
Aug 25, 2020 | 9.650 | 9.890 | 9.030 | 9.540 | 20,754,546 | -0.09(-0.93%) |
Aug 24, 2020 | 9.920 | 9.920 | 9.520 | 9.630 | 11,669,430 | -0.26(-2.63%) |
Aug 21, 2020 | 9.900 | 10.02 | 9.775 | 9.890 | 8,502,600 | -0.01(-0.10%) |
Aug 20, 2020 | 10.05 | 10.06 | 9.830 | 9.900 | 10,517,309 | -0.24(-2.37%) |
Aug 19, 2020 | 10.31 | 10.44 | 10.10 | 10.14 | 14,917,586 | -0.34(-3.24%) |
Aug 18, 2020 | 11.59 | 11.70 | 9.800 | 10.48 | 49,049,508 | -1.11(-9.58%) |
Aug 17, 2020 | 11.58 | 11.62 | 11.49 | 11.59 | 4,538,642 | +0.09(+0.78%) |
Aug 14, 2020 | 11.57 | 11.58 | 11.37 | 11.50 | 5,609,200 | -0.07(-0.61%) |
Aug 13, 2020 | 11.62 | 11.83 | 11.55 | 11.57 | 4,826,184 | -0.07(-0.60%) |
Aug 12, 2020 | 11.74 | 11.85 | 11.54 | 11.64 | 4,860,117 | -0.08(-0.68%) |
Aug 11, 2020 | 12.05 | 12.06 | 11.70 | 11.72 | 5,954,076 | -0.15(-1.26%) |
Aug 10, 2020 | 11.90 | 12.05 | 11.69 | 11.87 | 6,085,200 | -0.05(-0.42%) |
Aug 07, 2020 | 12.12 | 12.14 | 11.81 | 11.92 | 6,185,100 | -0.23(-1.89%) |
Aug 06, 2020 | 12.70 | 12.81 | 12.08 | 12.15 | 9,332,658 | -0.51(-4.03%) |
Aug 05, 2020 | 12.51 | 12.74 | 12.01 | 12.66 | 20,598,366 | +0.58(+4.80%) |
Aug 04, 2020 | 12.10 | 12.31 | 11.68 | 12.08 | 14,436,016 | -0.11(-0.90%) |
Aug 03, 2020 | 11.51 | 12.35 | 11.50 | 12.19 | 8,287,863 | +0.65(+5.63%) |
Jul 31, 2020 | 11.54 | 11.58 | 11.35 | 11.54 | 6,200,400 | -0.02(-0.17%) |
Jul 30, 2020 | 11.56 | 11.65 | 11.19 | 11.56 | 7,563,268 | -0.29(-2.45%) |
Jul 29, 2020 | 11.43 | 11.99 | 11.28 | 11.85 | 10,674,159 | +0.43(+3.77%) |
Jul 28, 2020 | 11.53 | 11.68 | 11.40 | 11.42 | 3,575,944 | -0.13(-1.13%) |
Jul 27, 2020 | 11.42 | 11.61 | 11.37 | 11.55 | 5,638,267 | +0.06(+0.52%) |
Jul 24, 2020 | 11.55 | 11.66 | 11.40 | 11.49 | 5,153,100 | -0.25(-2.13%) |
Jul 23, 2020 | 12.15 | 12.15 | 11.65 | 11.74 | 6,650,976 | -0.42(-3.45%) |
Jul 22, 2020 | 12.19 | 12.39 | 12.04 | 12.16 | 5,156,470 | -0.05(-0.41%) |
Jul 21, 2020 | 12.66 | 12.82 | 12.16 | 12.21 | 7,046,509 | -0.38(-3.02%) |
Jul 20, 2020 | 12.41 | 12.61 | 12.19 | 12.59 | 7,681,135 | +0.23(+1.86%) |
Jul 17, 2020 | 12.27 | 12.40 | 12.12 | 12.36 | 6,465,800 | +0.06(+0.49%) |
Jul 16, 2020 | 12.60 | 12.62 | 12.16 | 12.30 | 7,512,964 | -0.39(-3.07%) |
Jul 15, 2020 | 11.97 | 12.78 | 11.93 | 12.69 | 13,787,514 | +0.97(+8.28%) |
Jul 14, 2020 | 11.51 | 11.75 | 11.33 | 11.72 | 7,628,929 | +0.15(+1.30%) |
Jul 13, 2020 | 11.80 | 11.94 | 11.20 | 11.57 | 11,715,266 | -0.19(-1.62%) |
Jul 10, 2020 | 11.60 | 11.78 | 11.39 | 11.76 | 6,482,500 | +0.15(+1.29%) |
Jul 09, 2020 | 11.47 | 11.66 | 11.34 | 11.61 | 6,933,324 | +0.21(+1.84%) |
Jul 08, 2020 | 11.23 | 11.40 | 11.11 | 11.40 | 6,200,249 | +0.19(+1.69%) |
Jul 07, 2020 | 11.45 | 11.56 | 11.20 | 11.21 | 5,185,446 | -0.31(-2.69%) |
Jul 06, 2020 | 11.39 | 11.77 | 11.37 | 11.52 | 6,873,142 | +0.17(+1.50%) |
Jul 02, 2020 | 11.76 | 11.88 | 11.26 | 11.35 | 12,780,100 | -0.16(-1.39%) |
Jul 01, 2020 | 12.32 | 12.41 | 11.45 | 11.51 | 15,539,753 | -0.82(-6.65%) |
Jun 30, 2020 | 12.10 | 12.36 | 11.98 | 12.33 | 7,926,818 | +0.15(+1.23%) |
Jun 29, 2020 | 12.12 | 12.38 | 12.05 | 12.18 | 4,177,734 | -0.01(-0.08%) |
Jun 26, 2020 | 12.60 | 12.71 | 12.15 | 12.19 | 5,858,900 | -0.55(-4.32%) |
Jun 25, 2020 | 12.46 | 12.75 | 12.34 | 12.74 | 5,288,749 | +0.10(+0.79%) |
Jun 24, 2020 | 12.75 | 12.91 | 12.43 | 12.64 | 7,700,230 | -0.27(-2.09%) |
Jun 23, 2020 | 13.15 | 13.18 | 12.82 | 12.91 | 8,423,758 | -0.11(-0.84%) |
Jun 22, 2020 | 12.53 | 13.06 | 12.49 | 13.02 | 10,263,733 | +0.35(+2.76%) |
Jun 19, 2020 | 12.48 | 12.71 | 12.32 | 12.67 | 13,454,800 | +0.37(+3.01%) |
Jun 18, 2020 | 11.90 | 12.31 | 11.83 | 12.30 | 7,961,792 | +0.26(+2.16%) |
Jun 17, 2020 | 12.06 | 12.17 | 11.93 | 12.04 | 9,987,610 | -0.03(-0.25%) |
Jun 16, 2020 | 11.75 | 12.07 | 11.48 | 12.07 | 11,357,219 | +0.57(+4.96%) |
Jun 15, 2020 | 11.07 | 11.54 | 10.88 | 11.50 | 10,243,560 | +0.25(+2.22%) |
Jun 12, 2020 | 11.65 | 11.65 | 10.91 | 11.25 | 10,900,699 | -0.08(-0.71%) |
Jun 11, 2020 | 11.42 | 11.71 | 11.20 | 11.33 | 14,078,281 | -0.72(-5.98%) |
Jun 10, 2020 | 12.64 | 12.64 | 12.05 | 12.05 | 12,633,676 | -0.58(-4.59%) |
Jun 09, 2020 | 12.63 | 12.84 | 12.52 | 12.63 | 8,313,008 | -0.25(-1.94%) |
Jun 08, 2020 | 12.92 | 13.02 | 12.66 | 12.88 | 9,606,991 | +0.04(+0.31%) |
Jun 05, 2020 | 12.99 | 13.08 | 12.78 | 12.84 | 7,270,600 | +0.09(+0.71%) |
Jun 04, 2020 | 12.73 | 12.90 | 12.64 | 12.75 | 6,818,973 | -0.13(-1.01%) |
Jun 03, 2020 | 13.02 | 13.04 | 12.74 | 12.88 | 8,661,354 | -0.14(-1.08%) |
Jun 02, 2020 | 13.09 | 13.10 | 12.70 | 13.02 | 7,667,869 | -0.10(-0.76%) |