Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 10.10 | 10.11 | 9.935 | 9.961 | 8,503,936 | -0.13(-1.28%) |
Aug 28, 2020 | 10.12 | 10.16 | 10.02 | 10.09 | 5,761,665 | +0.01(+0.09%) |
Aug 27, 2020 | 9.823 | 10.13 | 9.797 | 10.08 | 7,166,983 | +0.28(+2.81%) |
Aug 26, 2020 | 10.02 | 10.06 | 9.789 | 9.806 | 6,889,569 | -0.26(-2.57%) |
Aug 25, 2020 | 10.12 | 10.25 | 9.918 | 10.06 | 9,342,050 | +0.12(+1.21%) |
Aug 24, 2020 | 9.556 | 9.944 | 9.478 | 9.944 | 6,738,176 | +0.49(+5.20%) |
Aug 21, 2020 | 9.504 | 9.608 | 9.392 | 9.453 | 6,190,711 | -0.09(-0.99%) |
Aug 20, 2020 | 9.694 | 9.737 | 9.539 | 9.547 | 6,249,000 | -0.29(-2.98%) |
Aug 19, 2020 | 9.780 | 9.978 | 9.711 | 9.840 | 5,857,117 | +0.04(+0.44%) |
Aug 18, 2020 | 10.06 | 10.06 | 9.763 | 9.797 | 5,895,064 | -0.26(-2.57%) |
Aug 17, 2020 | 10.01 | 10.13 | 9.909 | 10.06 | 10,834,630 | -0.09(-0.85%) |
Aug 14, 2020 | 9.909 | 10.25 | 9.883 | 10.14 | 5,947,117 | +0.13(+1.29%) |
Aug 13, 2020 | 10.07 | 10.11 | 9.948 | 10.01 | 7,590,438 | -0.26(-2.52%) |
Aug 12, 2020 | 10.50 | 10.61 | 9.909 | 10.27 | 13,514,346 | -0.01(-0.08%) |
Aug 11, 2020 | 10.21 | 10.61 | 10.21 | 10.28 | 12,749,488 | +0.37(+3.74%) |
Aug 10, 2020 | 9.720 | 10.06 | 9.711 | 9.909 | 7,404,042 | +0.21(+2.13%) |
Aug 07, 2020 | 9.229 | 9.711 | 9.206 | 9.702 | 8,909,825 | +0.36(+3.87%) |
Aug 06, 2020 | 9.349 | 9.448 | 9.254 | 9.341 | 7,158,704 | -0.08(-0.82%) |
Aug 05, 2020 | 9.358 | 9.461 | 9.309 | 9.418 | 6,528,219 | +0.20(+2.15%) |
Aug 04, 2020 | 9.272 | 9.341 | 9.185 | 9.220 | 7,326,236 | -0.05(-0.56%) |
Aug 03, 2020 | 9.366 | 9.422 | 9.211 | 9.272 | 7,503,537 | -0.09(-0.92%) |
Jul 31, 2020 | 9.220 | 9.358 | 9.108 | 9.358 | 12,814,185 | +0.09(+1.02%) |
Jul 30, 2020 | 9.168 | 9.272 | 9.005 | 9.263 | 6,631,119 | -0.25(-2.63%) |
Jul 29, 2020 | 9.073 | 9.513 | 8.996 | 9.513 | 11,505,613 | +0.43(+4.74%) |
Jul 28, 2020 | 9.082 | 9.194 | 9.039 | 9.082 | 10,550,568 | -0.06(-0.66%) |
Jul 27, 2020 | 9.315 | 9.323 | 9.099 | 9.142 | 10,764,053 | -0.27(-2.84%) |
Jul 24, 2020 | 9.565 | 9.659 | 9.358 | 9.410 | 7,268,840 | -0.10(-1.09%) |
Jul 23, 2020 | 9.246 | 9.582 | 9.237 | 9.513 | 8,033,797 | +0.21(+2.22%) |
Jul 22, 2020 | 9.203 | 9.384 | 9.168 | 9.306 | 11,096,290 | +0.00(+0.00%) |
Jul 21, 2020 | 8.910 | 9.366 | 8.910 | 9.306 | 12,728,727 | +0.49(+5.57%) |
Jul 20, 2020 | 8.789 | 8.987 | 8.763 | 8.815 | 10,102,843 | -0.08(-0.87%) |
Jul 17, 2020 | 9.177 | 9.211 | 8.849 | 8.893 | 20,309,326 | -0.41(-4.44%) |
Jul 16, 2020 | 9.125 | 9.470 | 9.039 | 9.306 | 10,601,385 | +0.06(+0.65%) |
Jul 15, 2020 | 9.099 | 9.280 | 8.970 | 9.246 | 10,502,605 | +0.45(+5.09%) |
Jul 14, 2020 | 8.970 | 9.022 | 8.677 | 8.798 | 11,697,860 | -0.23(-2.58%) |
Jul 13, 2020 | 9.056 | 9.160 | 8.746 | 9.030 | 11,531,589 | +0.16(+1.85%) |
Jul 10, 2020 | 8.470 | 8.884 | 8.444 | 8.867 | 12,372,487 | +0.40(+4.68%) |
Jul 09, 2020 | 8.867 | 8.927 | 8.436 | 8.470 | 12,032,355 | -0.47(-5.30%) |
Jul 08, 2020 | 8.875 | 9.035 | 8.712 | 8.944 | 11,036,333 | +0.04(+0.48%) |
Jul 07, 2020 | 9.168 | 9.203 | 8.884 | 8.901 | 10,536,534 | -0.40(-4.35%) |
Jul 06, 2020 | 9.349 | 9.556 | 9.125 | 9.306 | 10,888,649 | +0.17(+1.89%) |
Jul 02, 2020 | 9.410 | 9.608 | 9.073 | 9.134 | 15,597,242 | -0.03(-0.28%) |
Jul 01, 2020 | 9.565 | 9.651 | 9.082 | 9.160 | 14,527,728 | -0.42(-4.41%) |
Jun 30, 2020 | 9.263 | 9.668 | 9.237 | 9.582 | 16,539,558 | +0.22(+2.39%) |
Jun 29, 2020 | 9.375 | 9.539 | 9.211 | 9.358 | 10,888,094 | +0.18(+1.97%) |
Jun 26, 2020 | 9.737 | 9.797 | 9.134 | 9.177 | 16,931,962 | -0.86(-8.58%) |
Jun 25, 2020 | 9.651 | 10.07 | 9.599 | 10.04 | 12,644,299 | +0.32(+3.28%) |
Jun 24, 2020 | 10.17 | 10.21 | 9.711 | 9.720 | 11,146,786 | -0.63(-6.08%) |
Jun 23, 2020 | 10.65 | 10.75 | 10.33 | 10.35 | 11,140,886 | -0.06(-0.58%) |
Jun 22, 2020 | 10.27 | 10.59 | 10.19 | 10.41 | 8,960,275 | +0.07(+0.67%) |
Jun 19, 2020 | 10.90 | 10.90 | 10.27 | 10.34 | 59,367,420 | -0.31(-2.91%) |
Jun 18, 2020 | 10.49 | 10.94 | 10.40 | 10.65 | 11,285,354 | +0.00(+0.00%) |
Jun 17, 2020 | 10.91 | 10.98 | 10.61 | 10.65 | 11,561,147 | -0.19(-1.75%) |
Jun 16, 2020 | 11.11 | 11.16 | 10.54 | 10.84 | 12,842,319 | +0.36(+3.45%) |
Jun 15, 2020 | 9.840 | 10.59 | 9.728 | 10.48 | 14,590,753 | +0.22(+2.18%) |
Jun 12, 2020 | 10.47 | 10.47 | 9.815 | 10.25 | 12,814,067 | +0.43(+4.39%) |
Jun 11, 2020 | 10.01 | 10.40 | 9.763 | 9.823 | 12,884,053 | -1.09(-9.95%) |
Jun 10, 2020 | 11.43 | 11.48 | 10.87 | 10.91 | 13,621,884 | -0.69(-5.94%) |
Jun 09, 2020 | 11.39 | 11.75 | 11.23 | 11.60 | 12,501,625 | -0.33(-2.75%) |
Jun 08, 2020 | 11.87 | 12.05 | 11.62 | 11.93 | 10,332,468 | +0.44(+3.83%) |
Jun 05, 2020 | 12.06 | 12.28 | 11.35 | 11.49 | 16,950,880 | +0.34(+3.09%) |
Jun 04, 2020 | 10.46 | 11.14 | 10.31 | 11.14 | 16,671,074 | +0.67(+6.38%) |
Jun 03, 2020 | 10.29 | 10.63 | 10.21 | 10.47 | 13,349,587 | +0.52(+5.21%) |
Jun 02, 2020 | 9.963 | 10.16 | 9.827 | 9.955 | 12,745,930 | +0.19(+1.92%) |