Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 11.06 | 11.06 | 10.66 | 10.70 | 232,133 | -0.38(-3.46%) |
Aug 28, 2020 | 11.07 | 11.10 | 10.86 | 11.08 | 87,985 | +0.09(+0.79%) |
Aug 27, 2020 | 11.11 | 11.22 | 10.98 | 11.00 | 111,237 | -0.04(-0.39%) |
Aug 26, 2020 | 11.04 | 11.18 | 10.99 | 11.04 | 130,787 | +0.03(+0.24%) |
Aug 25, 2020 | 11.19 | 11.19 | 10.85 | 11.01 | 106,467 | -0.07(-0.62%) |
Aug 24, 2020 | 10.89 | 11.13 | 10.76 | 11.08 | 92,096 | +0.34(+3.17%) |
Aug 21, 2020 | 10.80 | 10.86 | 10.62 | 10.74 | 424,354 | -0.04(-0.36%) |
Aug 20, 2020 | 10.75 | 10.84 | 10.63 | 10.78 | 101,075 | -0.01(-0.08%) |
Aug 19, 2020 | 10.80 | 10.95 | 10.74 | 10.79 | 110,238 | +0.00(+0.00%) |
Aug 18, 2020 | 10.82 | 10.86 | 10.69 | 10.79 | 123,074 | +0.02(+0.16%) |
Aug 17, 2020 | 10.84 | 10.85 | 10.71 | 10.77 | 99,168 | -0.04(-0.40%) |
Aug 14, 2020 | 10.73 | 10.88 | 10.57 | 10.82 | 143,658 | -0.00(-0.04%) |
Aug 13, 2020 | 10.88 | 11.15 | 10.76 | 10.82 | 106,291 | -0.14(-1.30%) |
Aug 12, 2020 | 11.12 | 11.19 | 10.94 | 10.96 | 112,532 | -0.01(-0.08%) |
Aug 11, 2020 | 10.89 | 11.14 | 10.40 | 10.97 | 118,740 | +0.23(+2.17%) |
Aug 10, 2020 | 10.68 | 11.04 | 10.65 | 10.74 | 169,666 | -0.03(-0.24%) |
Aug 07, 2020 | 10.45 | 10.77 | 10.28 | 10.76 | 149,232 | +0.27(+2.54%) |
Aug 06, 2020 | 10.46 | 10.63 | 10.32 | 10.50 | 185,654 | -0.01(-0.08%) |
Aug 05, 2020 | 9.928 | 10.69 | 9.808 | 10.51 | 433,599 | +0.64(+6.46%) |
Aug 04, 2020 | 9.928 | 10.08 | 9.833 | 9.868 | 116,339 | -0.01(-0.09%) |
Aug 03, 2020 | 9.747 | 9.954 | 9.558 | 9.877 | 205,109 | +0.15(+1.50%) |
Jul 31, 2020 | 9.696 | 9.747 | 9.386 | 9.730 | 279,070 | -0.05(-0.53%) |
Jul 30, 2020 | 9.575 | 9.833 | 9.554 | 9.782 | 142,790 | +0.06(+0.66%) |
Jul 29, 2020 | 9.541 | 9.803 | 9.472 | 9.717 | 169,237 | +0.11(+1.12%) |
Jul 28, 2020 | 9.463 | 9.756 | 9.463 | 9.610 | 318,883 | +0.09(+0.90%) |
Jul 27, 2020 | 9.429 | 9.567 | 9.394 | 9.523 | 198,324 | +0.04(+0.45%) |
Jul 24, 2020 | 9.687 | 9.717 | 9.446 | 9.480 | 195,686 | -0.23(-2.39%) |
Jul 23, 2020 | 9.842 | 10.28 | 9.696 | 9.713 | 206,691 | -0.48(-4.73%) |
Jul 22, 2020 | 10.76 | 10.76 | 9.859 | 10.20 | 137,585 | -0.47(-4.44%) |
Jul 21, 2020 | 9.937 | 11.00 | 9.937 | 10.67 | 371,741 | +0.85(+8.68%) |
Jul 20, 2020 | 9.928 | 9.954 | 9.687 | 9.816 | 81,225 | -0.16(-1.64%) |
Jul 17, 2020 | 9.997 | 10.15 | 9.937 | 9.980 | 84,777 | -0.09(-0.86%) |
Jul 16, 2020 | 9.877 | 10.26 | 9.661 | 10.07 | 166,467 | -0.13(-1.27%) |
Jul 15, 2020 | 9.997 | 10.32 | 9.997 | 10.20 | 121,575 | +0.41(+4.23%) |
Jul 14, 2020 | 9.704 | 9.894 | 9.618 | 9.782 | 91,171 | +0.14(+1.43%) |
Jul 13, 2020 | 9.739 | 9.859 | 9.549 | 9.644 | 121,062 | +0.03(+0.27%) |
Jul 10, 2020 | 9.446 | 9.670 | 9.446 | 9.618 | 81,642 | +0.24(+2.57%) |
Jul 09, 2020 | 9.773 | 9.773 | 9.257 | 9.377 | 152,949 | -0.43(-4.43%) |
Jul 08, 2020 | 9.928 | 10.02 | 9.610 | 9.812 | 138,564 | -0.17(-1.68%) |
Jul 07, 2020 | 10.16 | 10.21 | 9.911 | 9.980 | 133,842 | -0.28(-2.77%) |
Jul 06, 2020 | 10.27 | 10.38 | 10.14 | 10.26 | 157,059 | +0.02(+0.17%) |
Jul 02, 2020 | 10.26 | 10.59 | 10.20 | 10.25 | 137,270 | +0.18(+1.80%) |
Jul 01, 2020 | 10.34 | 10.34 | 10.05 | 10.07 | 110,963 | -0.24(-2.34%) |
Jun 30, 2020 | 9.868 | 10.39 | 9.868 | 10.31 | 241,460 | +0.37(+3.73%) |
Jun 29, 2020 | 10.11 | 10.14 | 9.816 | 9.937 | 195,170 | -0.03(-0.35%) |
Jun 26, 2020 | 9.885 | 10.12 | 9.747 | 9.971 | 438,522 | -0.02(-0.17%) |
Jun 25, 2020 | 9.868 | 10.01 | 9.644 | 9.988 | 145,494 | +0.08(+0.78%) |
Jun 24, 2020 | 9.920 | 10.03 | 9.674 | 9.911 | 204,687 | -0.11(-1.12%) |
Jun 23, 2020 | 9.988 | 10.12 | 9.851 | 10.02 | 162,968 | +0.09(+0.87%) |
Jun 22, 2020 | 9.549 | 9.984 | 9.472 | 9.937 | 149,824 | +0.28(+2.85%) |
Jun 19, 2020 | 9.782 | 9.842 | 9.412 | 9.661 | 374,184 | -0.04(-0.44%) |
Jun 18, 2020 | 9.653 | 9.859 | 9.567 | 9.704 | 104,492 | -0.02(-0.18%) |
Jun 17, 2020 | 9.877 | 9.894 | 9.644 | 9.722 | 123,695 | -0.13(-1.31%) |
Jun 16, 2020 | 9.997 | 10.12 | 9.730 | 9.851 | 121,555 | +0.17(+1.78%) |
Jun 15, 2020 | 9.360 | 9.765 | 9.334 | 9.678 | 139,695 | +0.01(+0.09%) |
Jun 12, 2020 | 9.971 | 10.04 | 9.360 | 9.670 | 168,162 | +0.03(+0.36%) |
Jun 11, 2020 | 9.799 | 9.980 | 9.575 | 9.635 | 182,832 | -0.59(-5.73%) |
Jun 10, 2020 | 10.73 | 10.86 | 10.13 | 10.22 | 141,830 | -0.57(-5.27%) |
Jun 09, 2020 | 10.74 | 10.93 | 10.40 | 10.79 | 150,468 | -0.18(-1.65%) |
Jun 08, 2020 | 10.63 | 11.07 | 10.60 | 10.97 | 208,392 | +0.44(+4.17%) |
Jun 05, 2020 | 10.52 | 10.75 | 10.08 | 10.53 | 171,414 | +0.39(+3.82%) |
Jun 04, 2020 | 9.877 | 10.20 | 9.765 | 10.14 | 248,920 | +0.23(+2.35%) |
Jun 03, 2020 | 9.541 | 10.13 | 9.541 | 9.911 | 190,709 | +0.53(+5.69%) |
Jun 02, 2020 | 9.386 | 9.687 | 9.360 | 9.377 | 154,315 | +0.08(+0.83%) |