Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 9.974 | 9.982 | 9.812 | 9.837 | 8,610,736 | -0.13(-1.28%) |
Aug 28, 2020 | 9.999 | 10.03 | 9.893 | 9.965 | 5,834,025 | +0.01(+0.09%) |
Aug 27, 2020 | 9.701 | 10.01 | 9.676 | 9.957 | 7,256,992 | +0.27(+2.81%) |
Aug 26, 2020 | 9.897 | 9.940 | 9.667 | 9.684 | 6,976,094 | -0.26(-2.57%) |
Aug 25, 2020 | 9.991 | 10.13 | 9.795 | 9.940 | 9,459,375 | +0.12(+1.21%) |
Aug 24, 2020 | 9.437 | 9.820 | 9.361 | 9.820 | 6,822,799 | +0.49(+5.20%) |
Aug 21, 2020 | 9.386 | 9.489 | 9.276 | 9.335 | 6,268,460 | -0.09(-0.99%) |
Aug 20, 2020 | 9.574 | 9.616 | 9.420 | 9.429 | 6,327,480 | -0.29(-2.98%) |
Aug 19, 2020 | 9.659 | 9.854 | 9.591 | 9.718 | 5,930,676 | +0.04(+0.44%) |
Aug 18, 2020 | 9.931 | 9.931 | 9.642 | 9.676 | 5,969,099 | -0.26(-2.57%) |
Aug 17, 2020 | 9.889 | 10.01 | 9.786 | 9.931 | 10,970,700 | -0.09(-0.85%) |
Aug 14, 2020 | 9.786 | 10.12 | 9.761 | 10.02 | 6,021,806 | +0.13(+1.29%) |
Aug 13, 2020 | 9.948 | 9.987 | 9.825 | 9.889 | 7,685,766 | -0.26(-2.52%) |
Aug 12, 2020 | 10.37 | 10.48 | 9.786 | 10.14 | 13,684,071 | -0.01(-0.08%) |
Aug 11, 2020 | 10.08 | 10.48 | 10.08 | 10.15 | 12,909,607 | +0.37(+3.74%) |
Aug 10, 2020 | 9.599 | 9.931 | 9.591 | 9.786 | 7,497,028 | +0.20(+2.13%) |
Aug 07, 2020 | 9.114 | 9.591 | 9.092 | 9.582 | 9,021,722 | +0.36(+3.87%) |
Aug 06, 2020 | 9.233 | 9.331 | 9.140 | 9.225 | 7,248,609 | -0.08(-0.82%) |
Aug 05, 2020 | 9.242 | 9.344 | 9.194 | 9.301 | 6,610,206 | +0.20(+2.15%) |
Aug 04, 2020 | 9.157 | 9.225 | 9.072 | 9.106 | 7,418,246 | -0.05(-0.56%) |
Aug 03, 2020 | 9.250 | 9.306 | 9.097 | 9.157 | 7,597,773 | -0.09(-0.92%) |
Jul 31, 2020 | 9.106 | 9.242 | 8.995 | 9.242 | 12,975,116 | +0.09(+1.02%) |
Jul 30, 2020 | 9.055 | 9.157 | 8.893 | 9.148 | 6,714,399 | -0.25(-2.63%) |
Jul 29, 2020 | 8.961 | 9.395 | 8.884 | 9.395 | 11,650,111 | +0.43(+4.74%) |
Jul 28, 2020 | 8.969 | 9.080 | 8.927 | 8.969 | 10,683,071 | -0.06(-0.66%) |
Jul 27, 2020 | 9.199 | 9.208 | 8.986 | 9.029 | 10,899,238 | -0.26(-2.84%) |
Jul 24, 2020 | 9.446 | 9.540 | 9.242 | 9.293 | 7,360,129 | -0.10(-1.09%) |
Jul 23, 2020 | 9.131 | 9.463 | 9.123 | 9.395 | 8,134,692 | +0.20(+2.22%) |
Jul 22, 2020 | 9.089 | 9.267 | 9.055 | 9.191 | 11,235,647 | +0.00(+0.00%) |
Jul 21, 2020 | 8.799 | 9.250 | 8.799 | 9.191 | 12,888,585 | +0.49(+5.57%) |
Jul 20, 2020 | 8.680 | 8.876 | 8.655 | 8.706 | 10,229,724 | -0.08(-0.87%) |
Jul 17, 2020 | 9.063 | 9.097 | 8.740 | 8.782 | 20,564,388 | -0.41(-4.44%) |
Jul 16, 2020 | 9.012 | 9.352 | 8.927 | 9.191 | 10,734,526 | +0.06(+0.65%) |
Jul 15, 2020 | 8.986 | 9.165 | 8.859 | 9.131 | 10,634,506 | +0.44(+5.09%) |
Jul 14, 2020 | 8.859 | 8.910 | 8.569 | 8.689 | 11,844,772 | -0.23(-2.58%) |
Jul 13, 2020 | 8.944 | 9.046 | 8.638 | 8.918 | 11,676,413 | +0.16(+1.85%) |
Jul 10, 2020 | 8.365 | 8.774 | 8.340 | 8.757 | 12,527,871 | +0.39(+4.68%) |
Jul 09, 2020 | 8.757 | 8.816 | 8.331 | 8.365 | 12,183,468 | -0.47(-5.30%) |
Jul 08, 2020 | 8.765 | 8.923 | 8.604 | 8.833 | 11,174,936 | +0.04(+0.48%) |
Jul 07, 2020 | 9.055 | 9.089 | 8.774 | 8.791 | 10,668,861 | -0.40(-4.35%) |
Jul 06, 2020 | 9.233 | 9.437 | 9.012 | 9.191 | 11,025,398 | +0.17(+1.89%) |
Jul 02, 2020 | 9.293 | 9.489 | 8.961 | 9.021 | 15,793,125 | -0.03(-0.28%) |
Jul 01, 2020 | 9.446 | 9.531 | 8.969 | 9.046 | 14,710,180 | -0.42(-4.41%) |
Jun 30, 2020 | 9.148 | 9.548 | 9.123 | 9.463 | 16,747,276 | +0.22(+2.39%) |
Jun 29, 2020 | 9.259 | 9.420 | 9.097 | 9.242 | 11,024,836 | +0.18(+1.97%) |
Jun 26, 2020 | 9.616 | 9.676 | 9.021 | 9.063 | 17,144,610 | -0.85(-8.58%) |
Jun 25, 2020 | 9.531 | 9.948 | 9.480 | 9.914 | 12,803,097 | +0.31(+3.28%) |
Jun 24, 2020 | 10.04 | 10.08 | 9.591 | 9.599 | 11,286,777 | -0.62(-6.08%) |
Jun 23, 2020 | 10.52 | 10.62 | 10.20 | 10.22 | 11,280,802 | -0.06(-0.58%) |
Jun 22, 2020 | 10.14 | 10.46 | 10.07 | 10.28 | 9,072,806 | +0.07(+0.67%) |
Jun 19, 2020 | 10.77 | 10.77 | 10.14 | 10.21 | 60,113,008 | -0.31(-2.91%) |
Jun 18, 2020 | 10.36 | 10.80 | 10.27 | 10.52 | 11,427,085 | +0.00(+0.00%) |
Jun 17, 2020 | 10.77 | 10.84 | 10.48 | 10.52 | 11,706,342 | -0.19(-1.75%) |
Jun 16, 2020 | 10.97 | 11.02 | 10.41 | 10.71 | 13,003,604 | +0.36(+3.45%) |
Jun 15, 2020 | 9.718 | 10.46 | 9.608 | 10.35 | 14,773,996 | +0.22(+2.18%) |
Jun 12, 2020 | 10.34 | 10.34 | 9.693 | 10.13 | 12,974,997 | +0.43(+4.39%) |
Jun 11, 2020 | 9.889 | 10.27 | 9.642 | 9.701 | 13,045,862 | -1.07(-9.95%) |
Jun 10, 2020 | 11.28 | 11.34 | 10.74 | 10.77 | 13,792,960 | -0.68(-5.94%) |
Jun 09, 2020 | 11.25 | 11.61 | 11.09 | 11.45 | 12,658,631 | -0.32(-2.75%) |
Jun 08, 2020 | 11.73 | 11.90 | 11.48 | 11.78 | 10,462,232 | +0.43(+3.83%) |
Jun 05, 2020 | 11.91 | 12.13 | 11.21 | 11.34 | 17,163,764 | +0.34(+3.09%) |
Jun 04, 2020 | 10.33 | 11.00 | 10.18 | 11.00 | 16,880,444 | +0.66(+6.38%) |
Jun 03, 2020 | 10.17 | 10.49 | 10.08 | 10.34 | 13,517,242 | +0.51(+5.21%) |
Jun 02, 2020 | 9.840 | 10.03 | 9.705 | 9.831 | 12,906,005 | +0.18(+1.92%) |