Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 10.20 | 10.26 | 9.845 | 9.905 | 2,120,944 | -0.28(-2.74%) |
Aug 28, 2020 | 10.22 | 10.27 | 10.06 | 10.18 | 1,712,131 | -0.06(-0.54%) |
Aug 27, 2020 | 10.25 | 10.33 | 10.15 | 10.24 | 2,156,197 | -0.06(-0.54%) |
Aug 26, 2020 | 10.40 | 10.47 | 10.26 | 10.30 | 1,583,297 | -0.18(-1.69%) |
Aug 25, 2020 | 10.64 | 10.69 | 10.34 | 10.47 | 1,404,240 | -0.10(-0.97%) |
Aug 24, 2020 | 10.67 | 10.69 | 10.49 | 10.57 | 1,998,885 | -0.08(-0.79%) |
Aug 21, 2020 | 10.70 | 10.72 | 10.55 | 10.66 | 1,459,247 | -0.11(-1.04%) |
Aug 20, 2020 | 10.65 | 10.97 | 10.64 | 10.77 | 1,716,994 | +0.07(+0.70%) |
Aug 19, 2020 | 10.56 | 10.87 | 10.41 | 10.70 | 2,414,384 | +0.11(+1.05%) |
Aug 18, 2020 | 10.67 | 10.83 | 10.51 | 10.58 | 2,615,066 | -0.13(-1.22%) |
Aug 17, 2020 | 10.95 | 11.05 | 10.65 | 10.71 | 3,341,678 | -0.25(-2.29%) |
Aug 14, 2020 | 11.01 | 11.24 | 10.87 | 10.97 | 2,720,229 | -0.08(-0.76%) |
Aug 13, 2020 | 11.02 | 11.37 | 10.93 | 11.05 | 3,403,916 | -0.06(-0.50%) |
Aug 12, 2020 | 10.84 | 11.52 | 10.75 | 11.11 | 4,375,791 | +0.30(+2.75%) |
Aug 11, 2020 | 11.00 | 11.07 | 10.74 | 10.81 | 3,646,307 | -0.29(-2.60%) |
Aug 10, 2020 | 11.33 | 11.69 | 11.05 | 11.10 | 5,747,747 | -0.25(-2.21%) |
Aug 07, 2020 | 11.11 | 11.64 | 10.98 | 11.35 | 6,030,415 | +0.17(+1.50%) |
Aug 06, 2020 | 10.97 | 11.37 | 10.71 | 11.18 | 10,896,348 | -0.71(-5.95%) |
Aug 05, 2020 | 11.78 | 12.21 | 11.50 | 11.89 | 11,987,239 | +0.01(+0.08%) |
Aug 04, 2020 | 12.54 | 12.85 | 11.68 | 11.88 | 24,868,046 | -0.66(-5.27%) |
Aug 03, 2020 | 12.93 | 16.01 | 12.25 | 12.54 | 201,382,048 | +4.53(+56.56%) |
Jul 31, 2020 | 8.045 | 8.522 | 7.961 | 8.008 | 4,053,894 | -0.04(-0.46%) |
Jul 30, 2020 | 7.720 | 8.073 | 7.645 | 8.045 | 1,617,083 | +0.20(+2.49%) |
Jul 29, 2020 | 7.431 | 7.924 | 7.422 | 7.850 | 4,303,370 | +0.49(+6.70%) |
Jul 28, 2020 | 7.375 | 7.450 | 7.338 | 7.357 | 1,351,060 | -0.08(-1.13%) |
Jul 27, 2020 | 7.403 | 7.468 | 7.292 | 7.441 | 1,039,113 | +0.04(+0.50%) |
Jul 24, 2020 | 7.459 | 7.561 | 7.329 | 7.403 | 1,242,488 | -0.03(-0.38%) |
Jul 23, 2020 | 7.487 | 7.641 | 7.427 | 7.431 | 1,397,148 | -0.08(-1.11%) |
Jul 22, 2020 | 7.459 | 7.575 | 7.366 | 7.515 | 951,423 | +0.06(+0.75%) |
Jul 21, 2020 | 7.552 | 7.673 | 7.431 | 7.459 | 1,542,108 | -0.03(-0.37%) |
Jul 20, 2020 | 7.608 | 7.673 | 7.468 | 7.487 | 978,590 | -0.12(-1.59%) |
Jul 17, 2020 | 7.822 | 7.822 | 7.487 | 7.608 | 1,405,917 | -0.09(-1.21%) |
Jul 16, 2020 | 7.729 | 7.896 | 7.617 | 7.701 | 1,701,118 | -0.05(-0.60%) |
Jul 15, 2020 | 7.348 | 7.794 | 7.338 | 7.747 | 1,855,300 | +0.49(+6.79%) |
Jul 14, 2020 | 7.069 | 7.338 | 7.022 | 7.255 | 2,454,286 | +0.18(+2.50%) |
Jul 13, 2020 | 7.115 | 7.282 | 7.078 | 7.078 | 1,095,313 | +0.01(+0.13%) |
Jul 10, 2020 | 6.901 | 7.180 | 6.892 | 7.069 | 924,340 | +0.19(+2.70%) |
Jul 09, 2020 | 7.115 | 7.162 | 6.869 | 6.883 | 1,525,787 | -0.24(-3.39%) |
Jul 08, 2020 | 7.087 | 7.217 | 7.041 | 7.124 | 1,663,274 | +0.06(+0.79%) |
Jul 07, 2020 | 7.227 | 7.264 | 7.013 | 7.069 | 1,542,607 | -0.17(-2.31%) |
Jul 06, 2020 | 7.310 | 7.357 | 7.144 | 7.236 | 2,283,073 | +0.07(+0.91%) |
Jul 02, 2020 | 7.422 | 7.459 | 6.989 | 7.171 | 2,949,567 | -0.19(-2.53%) |
Jul 01, 2020 | 7.441 | 7.589 | 7.245 | 7.357 | 2,135,720 | -0.07(-0.88%) |
Jun 30, 2020 | 7.292 | 7.468 | 7.255 | 7.422 | 2,338,961 | +0.15(+2.05%) |
Jun 29, 2020 | 7.124 | 7.273 | 6.982 | 7.273 | 1,533,941 | +0.19(+2.62%) |
Jun 26, 2020 | 7.236 | 7.320 | 6.948 | 7.087 | 2,341,655 | -0.13(-1.80%) |
Jun 25, 2020 | 7.189 | 7.329 | 7.050 | 7.217 | 2,481,549 | -0.02(-0.26%) |
Jun 24, 2020 | 7.543 | 7.552 | 7.134 | 7.236 | 2,091,474 | -0.38(-5.01%) |
Jun 23, 2020 | 7.534 | 7.641 | 7.492 | 7.617 | 1,972,883 | +0.17(+2.25%) |
Jun 22, 2020 | 7.431 | 7.589 | 7.306 | 7.450 | 1,921,213 | +0.02(+0.25%) |
Jun 19, 2020 | 7.878 | 7.915 | 7.422 | 7.431 | 3,850,898 | -0.32(-4.08%) |
Jun 18, 2020 | 7.859 | 7.901 | 7.664 | 7.747 | 1,678,896 | -0.16(-2.00%) |
Jun 17, 2020 | 7.906 | 8.036 | 7.813 | 7.906 | 1,718,596 | +0.08(+1.01%) |
Jun 16, 2020 | 7.827 | 7.956 | 7.692 | 7.827 | 2,442,464 | +0.19(+2.55%) |
Jun 15, 2020 | 7.206 | 7.688 | 7.132 | 7.632 | 2,753,269 | +0.20(+2.74%) |
Jun 12, 2020 | 7.558 | 7.752 | 7.294 | 7.428 | 2,074,893 | +0.10(+1.39%) |
Jun 11, 2020 | 7.484 | 7.558 | 7.326 | 7.326 | 1,956,811 | -0.42(-5.38%) |
Jun 10, 2020 | 7.780 | 7.984 | 7.743 | 7.743 | 2,484,034 | -0.12(-1.53%) |
Jun 09, 2020 | 7.780 | 8.040 | 7.641 | 7.864 | 3,292,542 | -0.04(-0.47%) |
Jun 08, 2020 | 7.836 | 8.091 | 7.808 | 7.901 | 3,305,525 | +0.15(+1.91%) |
Jun 05, 2020 | 7.549 | 7.984 | 7.521 | 7.752 | 2,999,083 | +0.23(+3.08%) |
Jun 04, 2020 | 7.289 | 7.576 | 7.243 | 7.521 | 2,428,637 | +0.17(+2.27%) |
Jun 03, 2020 | 7.530 | 7.595 | 7.322 | 7.354 | 2,337,685 | -0.18(-2.34%) |
Jun 02, 2020 | 7.410 | 7.632 | 7.317 | 7.530 | 4,707,069 | +0.17(+2.26%) |