Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 11.04 | 11.08 | 10.76 | 10.78 | 1,983,328 | -0.24(-2.21%) |
Aug 28, 2020 | 10.81 | 11.10 | 10.71 | 11.03 | 2,768,199 | +0.39(+3.70%) |
Aug 27, 2020 | 10.82 | 10.91 | 10.45 | 10.63 | 1,920,280 | -0.14(-1.30%) |
Aug 26, 2020 | 10.47 | 10.79 | 10.44 | 10.77 | 3,039,212 | +0.33(+3.14%) |
Aug 25, 2020 | 10.79 | 10.81 | 10.20 | 10.44 | 3,078,430 | -0.28(-2.62%) |
Aug 24, 2020 | 10.86 | 10.88 | 10.63 | 10.73 | 3,124,460 | +0.10(+0.97%) |
Aug 21, 2020 | 10.96 | 10.96 | 10.61 | 10.62 | 3,125,710 | -0.48(-4.30%) |
Aug 20, 2020 | 11.71 | 11.78 | 10.92 | 11.10 | 6,232,593 | -0.77(-6.47%) |
Aug 19, 2020 | 11.14 | 12.05 | 11.08 | 11.87 | 6,651,466 | +0.79(+7.09%) |
Aug 18, 2020 | 11.22 | 11.31 | 10.95 | 11.08 | 3,499,479 | +0.04(+0.34%) |
Aug 17, 2020 | 10.75 | 11.22 | 10.73 | 11.04 | 2,334,844 | +0.44(+4.15%) |
Aug 14, 2020 | 10.59 | 10.62 | 10.43 | 10.60 | 1,323,303 | -0.07(-0.61%) |
Aug 13, 2020 | 10.71 | 10.80 | 10.51 | 10.67 | 1,980,841 | -0.07(-0.70%) |
Aug 12, 2020 | 11.00 | 11.10 | 10.71 | 10.74 | 1,904,267 | -0.05(-0.43%) |
Aug 11, 2020 | 10.85 | 11.01 | 10.73 | 10.79 | 3,636,997 | +0.10(+0.96%) |
Aug 10, 2020 | 10.48 | 10.69 | 10.46 | 10.69 | 1,732,101 | +0.31(+2.98%) |
Aug 07, 2020 | 10.49 | 10.49 | 10.26 | 10.38 | 2,711,143 | -0.26(-2.46%) |
Aug 06, 2020 | 10.50 | 10.68 | 10.40 | 10.64 | 2,718,439 | +0.18(+1.70%) |
Aug 05, 2020 | 10.24 | 10.52 | 10.15 | 10.46 | 3,381,327 | +0.61(+6.17%) |
Aug 04, 2020 | 9.537 | 9.949 | 9.537 | 9.855 | 2,756,101 | +0.30(+3.13%) |
Aug 03, 2020 | 9.546 | 9.621 | 9.500 | 9.556 | 1,908,058 | +0.07(+0.79%) |
Jul 31, 2020 | 9.640 | 9.734 | 9.383 | 9.481 | 3,737,197 | -0.18(-1.84%) |
Jul 30, 2020 | 9.967 | 9.967 | 9.602 | 9.659 | 2,471,232 | -0.51(-4.97%) |
Jul 29, 2020 | 10.19 | 10.22 | 9.883 | 10.16 | 3,549,903 | +0.01(+0.09%) |
Jul 28, 2020 | 10.26 | 10.32 | 10.05 | 10.15 | 3,021,639 | -0.24(-2.34%) |
Jul 27, 2020 | 10.50 | 10.59 | 10.24 | 10.40 | 4,409,345 | -0.06(-0.54%) |
Jul 24, 2020 | 10.84 | 10.84 | 10.34 | 10.45 | 5,028,661 | -0.37(-3.37%) |
Jul 23, 2020 | 10.29 | 11.04 | 10.24 | 10.82 | 5,945,524 | +0.67(+6.64%) |
Jul 22, 2020 | 10.27 | 10.40 | 10.07 | 10.15 | 5,595,507 | -0.11(-1.09%) |
Jul 21, 2020 | 10.62 | 10.76 | 10.20 | 10.26 | 5,024,042 | -0.32(-3.01%) |
Jul 20, 2020 | 10.58 | 10.69 | 10.46 | 10.58 | 2,464,156 | +0.07(+0.71%) |
Jul 17, 2020 | 10.42 | 10.67 | 10.39 | 10.50 | 2,506,637 | +0.09(+0.90%) |
Jul 16, 2020 | 10.49 | 10.66 | 10.35 | 10.41 | 2,346,194 | -0.16(-1.51%) |
Jul 15, 2020 | 10.61 | 10.69 | 10.18 | 10.57 | 3,662,530 | +0.13(+1.26%) |
Jul 14, 2020 | 10.36 | 10.46 | 10.04 | 10.44 | 3,465,680 | -0.01(-0.09%) |
Jul 13, 2020 | 10.54 | 11.08 | 10.37 | 10.44 | 7,226,291 | +0.16(+1.55%) |
Jul 10, 2020 | 10.09 | 10.31 | 9.808 | 10.29 | 3,626,610 | +0.22(+2.14%) |
Jul 09, 2020 | 10.15 | 10.30 | 9.963 | 10.07 | 3,148,449 | +0.03(+0.28%) |
Jul 08, 2020 | 9.930 | 10.34 | 9.846 | 10.04 | 5,149,088 | +0.22(+2.29%) |
Jul 07, 2020 | 10.00 | 10.18 | 9.813 | 9.818 | 2,687,953 | -0.26(-2.60%) |
Jul 06, 2020 | 10.00 | 10.23 | 9.902 | 10.08 | 3,176,212 | +0.34(+3.46%) |
Jul 02, 2020 | 9.865 | 10.08 | 9.673 | 9.743 | 3,617,208 | +0.20(+2.06%) |
Jul 01, 2020 | 9.762 | 9.935 | 9.415 | 9.546 | 2,724,406 | -0.21(-2.11%) |
Jun 30, 2020 | 9.294 | 9.869 | 9.209 | 9.752 | 4,566,945 | +0.44(+4.72%) |
Jun 29, 2020 | 9.237 | 9.471 | 9.116 | 9.312 | 3,348,995 | +0.07(+0.71%) |
Jun 26, 2020 | 9.640 | 9.659 | 8.947 | 9.247 | 4,384,585 | -0.52(-5.36%) |
Jun 25, 2020 | 9.443 | 9.780 | 9.397 | 9.771 | 2,305,573 | +0.22(+2.25%) |
Jun 24, 2020 | 9.836 | 9.902 | 9.486 | 9.556 | 4,072,138 | -0.44(-4.40%) |
Jun 23, 2020 | 10.00 | 10.32 | 9.921 | 9.996 | 3,067,298 | +0.18(+1.81%) |
Jun 22, 2020 | 9.359 | 9.939 | 9.359 | 9.818 | 7,674,896 | +0.46(+4.90%) |
Jun 19, 2020 | 9.734 | 9.734 | 9.275 | 9.359 | 3,878,449 | -0.07(-0.79%) |
Jun 18, 2020 | 9.537 | 9.607 | 9.387 | 9.434 | 3,345,441 | -0.27(-2.80%) |
Jun 17, 2020 | 9.996 | 10.02 | 9.677 | 9.705 | 5,121,820 | -0.22(-2.26%) |
Jun 16, 2020 | 10.21 | 10.55 | 9.668 | 9.930 | 6,882,511 | +0.19(+1.92%) |
Jun 15, 2020 | 9.247 | 9.855 | 8.994 | 9.743 | 3,794,636 | +0.02(+0.19%) |
Jun 12, 2020 | 9.883 | 10.08 | 9.495 | 9.724 | 3,934,010 | +0.45(+4.84%) |
Jun 11, 2020 | 9.992 | 10.08 | 9.182 | 9.275 | 5,669,748 | -1.45(-13.54%) |
Jun 10, 2020 | 10.96 | 11.05 | 10.44 | 10.73 | 5,344,482 | -0.29(-2.62%) |
Jun 09, 2020 | 11.08 | 11.08 | 10.53 | 11.02 | 5,457,400 | -0.40(-3.51%) |
Jun 08, 2020 | 11.43 | 11.44 | 10.88 | 11.42 | 5,112,704 | +0.56(+5.15%) |
Jun 05, 2020 | 10.48 | 11.22 | 10.48 | 10.86 | 5,724,016 | +0.88(+8.87%) |
Jun 04, 2020 | 9.983 | 10.17 | 9.694 | 9.973 | 5,090,543 | -0.04(-0.37%) |
Jun 03, 2020 | 9.759 | 10.10 | 9.717 | 10.01 | 6,215,051 | +0.43(+4.47%) |
Jun 02, 2020 | 9.163 | 9.685 | 9.051 | 9.582 | 6,100,965 | +0.58(+6.41%) |