Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 10.14 | 10.15 | 9.970 | 10.00 | 175,343 | -0.14(-1.35%) |
Aug 28, 2020 | 10.37 | 10.40 | 10.06 | 10.14 | 30,301 | -0.12(-1.17%) |
Aug 27, 2020 | 10.24 | 10.38 | 10.22 | 10.26 | 34,041 | +0.10(+1.01%) |
Aug 26, 2020 | 10.44 | 10.45 | 10.16 | 10.16 | 51,140 | -0.32(-3.03%) |
Aug 25, 2020 | 10.65 | 10.65 | 10.40 | 10.48 | 43,945 | -0.04(-0.41%) |
Aug 24, 2020 | 10.48 | 10.57 | 10.28 | 10.52 | 31,800 | +0.14(+1.32%) |
Aug 21, 2020 | 10.28 | 10.41 | 10.12 | 10.38 | 162,114 | +0.09(+0.92%) |
Aug 20, 2020 | 10.26 | 10.37 | 10.23 | 10.29 | 60,502 | -0.15(-1.40%) |
Aug 19, 2020 | 10.35 | 10.61 | 10.30 | 10.43 | 39,367 | +0.14(+1.33%) |
Aug 18, 2020 | 10.44 | 10.50 | 10.28 | 10.30 | 52,254 | -0.19(-1.80%) |
Aug 17, 2020 | 10.45 | 10.53 | 10.33 | 10.49 | 45,829 | -0.07(-0.65%) |
Aug 14, 2020 | 10.37 | 10.61 | 10.33 | 10.55 | 24,707 | +0.06(+0.57%) |
Aug 13, 2020 | 10.38 | 10.53 | 10.30 | 10.49 | 51,651 | +0.01(+0.08%) |
Aug 12, 2020 | 10.74 | 10.76 | 10.30 | 10.49 | 42,685 | -0.13(-1.21%) |
Aug 11, 2020 | 10.61 | 10.80 | 10.50 | 10.61 | 61,813 | +0.24(+2.32%) |
Aug 10, 2020 | 10.14 | 10.46 | 10.14 | 10.37 | 58,603 | +0.21(+2.11%) |
Aug 07, 2020 | 9.516 | 10.16 | 9.516 | 10.16 | 73,773 | +0.60(+6.28%) |
Aug 06, 2020 | 9.619 | 9.653 | 9.498 | 9.559 | 120,603 | -0.04(-0.45%) |
Aug 05, 2020 | 9.601 | 9.653 | 9.430 | 9.601 | 112,963 | +0.09(+0.99%) |
Aug 04, 2020 | 9.516 | 9.541 | 9.293 | 9.507 | 47,360 | -0.07(-0.72%) |
Aug 03, 2020 | 9.344 | 9.636 | 9.335 | 9.576 | 88,566 | +0.30(+3.24%) |
Jul 31, 2020 | 9.541 | 9.584 | 9.112 | 9.275 | 86,243 | -0.35(-3.65%) |
Jul 30, 2020 | 9.095 | 9.661 | 9.095 | 9.627 | 86,270 | +0.39(+4.28%) |
Jul 29, 2020 | 9.430 | 9.430 | 9.061 | 9.232 | 144,801 | +0.27(+2.97%) |
Jul 28, 2020 | 9.044 | 9.099 | 8.949 | 8.966 | 60,043 | -0.08(-0.85%) |
Jul 27, 2020 | 9.121 | 9.181 | 8.975 | 9.044 | 65,629 | -0.17(-1.86%) |
Jul 24, 2020 | 9.301 | 9.378 | 9.121 | 9.215 | 50,231 | -0.04(-0.46%) |
Jul 23, 2020 | 9.267 | 9.387 | 9.177 | 9.258 | 59,524 | -0.01(-0.09%) |
Jul 22, 2020 | 9.447 | 9.447 | 9.202 | 9.267 | 41,449 | -0.21(-2.26%) |
Jul 21, 2020 | 9.267 | 9.516 | 9.267 | 9.481 | 64,316 | +0.33(+3.56%) |
Jul 20, 2020 | 9.267 | 9.310 | 9.090 | 9.155 | 41,797 | -0.18(-1.93%) |
Jul 17, 2020 | 9.370 | 9.516 | 9.301 | 9.335 | 58,622 | -0.09(-1.00%) |
Jul 16, 2020 | 9.481 | 9.593 | 9.335 | 9.430 | 63,379 | -0.12(-1.26%) |
Jul 15, 2020 | 9.361 | 9.726 | 9.344 | 9.550 | 109,270 | +0.41(+4.51%) |
Jul 14, 2020 | 9.250 | 9.327 | 9.018 | 9.138 | 60,922 | -0.09(-1.02%) |
Jul 13, 2020 | 9.250 | 9.404 | 9.009 | 9.232 | 85,490 | +0.11(+1.22%) |
Jul 10, 2020 | 8.881 | 9.155 | 8.881 | 9.121 | 91,255 | +0.24(+2.71%) |
Jul 09, 2020 | 9.318 | 9.318 | 8.795 | 8.881 | 76,788 | -0.39(-4.17%) |
Jul 08, 2020 | 9.310 | 9.447 | 9.112 | 9.267 | 70,173 | -0.05(-0.55%) |
Jul 07, 2020 | 9.516 | 9.559 | 9.310 | 9.318 | 59,793 | -0.33(-3.38%) |
Jul 06, 2020 | 10.06 | 10.12 | 9.593 | 9.644 | 65,457 | -0.19(-1.92%) |
Jul 02, 2020 | 10.06 | 10.31 | 9.782 | 9.833 | 70,626 | +0.04(+0.44%) |
Jul 01, 2020 | 10.16 | 10.18 | 9.782 | 9.790 | 87,668 | -0.39(-3.79%) |
Jun 30, 2020 | 10.03 | 10.21 | 9.816 | 10.18 | 188,608 | +0.07(+0.68%) |
Jun 29, 2020 | 10.02 | 10.33 | 9.833 | 10.11 | 103,795 | +0.27(+2.70%) |
Jun 26, 2020 | 9.885 | 10.11 | 9.559 | 9.842 | 270,501 | +0.02(+0.17%) |
Jun 25, 2020 | 9.670 | 10.02 | 9.533 | 9.825 | 105,775 | +0.04(+0.44%) |
Jun 24, 2020 | 9.979 | 9.979 | 9.764 | 9.782 | 67,289 | -0.37(-3.64%) |
Jun 23, 2020 | 10.32 | 10.43 | 10.12 | 10.15 | 78,979 | -0.15(-1.50%) |
Jun 22, 2020 | 10.06 | 10.32 | 9.953 | 10.30 | 68,416 | +0.09(+0.84%) |
Jun 19, 2020 | 10.07 | 10.34 | 9.867 | 10.22 | 198,942 | +0.22(+2.23%) |
Jun 18, 2020 | 9.867 | 10.19 | 9.825 | 9.996 | 43,114 | -0.02(-0.17%) |
Jun 17, 2020 | 10.70 | 10.70 | 9.988 | 10.01 | 56,730 | -0.30(-2.91%) |
Jun 16, 2020 | 10.30 | 10.46 | 10.02 | 10.31 | 166,501 | +0.40(+4.07%) |
Jun 15, 2020 | 9.653 | 9.962 | 9.481 | 9.910 | 102,195 | +0.03(+0.26%) |
Jun 12, 2020 | 10.19 | 10.19 | 9.524 | 9.885 | 88,807 | +0.13(+1.32%) |
Jun 11, 2020 | 10.15 | 10.23 | 9.696 | 9.756 | 76,588 | -0.79(-7.49%) |
Jun 10, 2020 | 11.13 | 11.13 | 10.52 | 10.55 | 53,680 | -0.68(-6.06%) |
Jun 09, 2020 | 11.26 | 11.42 | 10.97 | 11.23 | 57,041 | -0.02(-0.15%) |
Jun 08, 2020 | 11.48 | 11.49 | 11.15 | 11.24 | 49,961 | +0.03(+0.30%) |
Jun 05, 2020 | 11.03 | 11.36 | 10.77 | 11.21 | 124,761 | +0.81(+7.77%) |
Jun 04, 2020 | 10.15 | 10.43 | 9.814 | 10.40 | 61,227 | +0.20(+2.00%) |
Jun 03, 2020 | 10.20 | 10.35 | 10.15 | 10.20 | 116,430 | +0.25(+2.48%) |
Jun 02, 2020 | 10.06 | 10.17 | 9.890 | 9.950 | 45,182 | +0.02(+0.17%) |