Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 12.32 | 12.32 | 11.81 | 11.84 | 4,177,972 | -0.10(-0.87%) |
Aug 28, 2020 | 11.62 | 12.00 | 11.59 | 11.94 | 4,566,149 | +0.51(+4.45%) |
Aug 27, 2020 | 11.62 | 11.64 | 11.21 | 11.43 | 3,944,302 | -0.08(-0.74%) |
Aug 26, 2020 | 11.30 | 11.60 | 11.26 | 11.52 | 3,990,457 | +0.39(+3.47%) |
Aug 25, 2020 | 11.22 | 11.23 | 10.92 | 11.13 | 1,761,508 | +0.02(+0.17%) |
Aug 24, 2020 | 11.10 | 11.18 | 11.00 | 11.11 | 3,578,963 | +0.42(+3.97%) |
Aug 21, 2020 | 10.78 | 10.85 | 10.63 | 10.69 | 3,398,930 | -0.27(-2.49%) |
Aug 20, 2020 | 10.91 | 10.99 | 10.81 | 10.96 | 2,849,455 | -0.16(-1.44%) |
Aug 19, 2020 | 11.35 | 11.43 | 11.11 | 11.12 | 4,248,561 | -0.15(-1.34%) |
Aug 18, 2020 | 11.57 | 11.62 | 11.24 | 11.27 | 3,859,471 | -0.03(-0.25%) |
Aug 17, 2020 | 11.41 | 11.47 | 11.28 | 11.30 | 2,655,717 | +0.08(+0.67%) |
Aug 14, 2020 | 11.12 | 11.30 | 11.10 | 11.22 | 3,620,191 | -0.18(-1.57%) |
Aug 13, 2020 | 11.50 | 11.62 | 11.33 | 11.40 | 3,746,883 | -0.38(-3.20%) |
Aug 12, 2020 | 11.96 | 11.97 | 11.70 | 11.78 | 3,596,374 | +0.17(+1.46%) |
Aug 11, 2020 | 11.86 | 11.95 | 11.56 | 11.61 | 6,382,733 | +0.04(+0.33%) |
Aug 10, 2020 | 11.08 | 11.61 | 11.07 | 11.57 | 6,391,207 | +0.49(+4.42%) |
Aug 07, 2020 | 10.92 | 11.08 | 10.73 | 11.08 | 4,270,285 | -0.20(-1.75%) |
Aug 06, 2020 | 11.34 | 11.40 | 11.17 | 11.28 | 3,387,210 | -0.05(-0.42%) |
Aug 05, 2020 | 11.25 | 11.49 | 11.19 | 11.33 | 3,830,055 | +0.57(+5.35%) |
Aug 04, 2020 | 10.63 | 10.78 | 10.59 | 10.75 | 2,663,180 | +0.11(+1.06%) |
Aug 03, 2020 | 10.58 | 10.69 | 10.50 | 10.64 | 3,969,196 | +0.30(+2.92%) |
Jul 31, 2020 | 10.45 | 10.52 | 10.26 | 10.34 | 4,958,157 | -0.07(-0.63%) |
Jul 30, 2020 | 10.38 | 10.48 | 10.09 | 10.40 | 5,248,506 | -0.48(-4.42%) |
Jul 29, 2020 | 10.67 | 10.88 | 10.60 | 10.88 | 3,749,001 | +0.38(+3.59%) |
Jul 28, 2020 | 10.86 | 10.94 | 10.47 | 10.51 | 4,212,813 | -0.34(-3.13%) |
Jul 27, 2020 | 10.78 | 11.04 | 10.75 | 10.85 | 4,064,251 | +0.04(+0.35%) |
Jul 24, 2020 | 10.84 | 10.93 | 10.76 | 10.81 | 2,732,176 | -0.04(-0.35%) |
Jul 23, 2020 | 10.93 | 11.11 | 10.81 | 10.85 | 4,253,624 | +0.02(+0.17%) |
Jul 22, 2020 | 10.76 | 10.86 | 10.70 | 10.83 | 2,561,067 | -0.05(-0.43%) |
Jul 21, 2020 | 10.98 | 11.10 | 10.83 | 10.87 | 3,482,970 | -0.05(-0.43%) |
Jul 20, 2020 | 10.86 | 11.01 | 10.86 | 10.92 | 2,730,413 | +0.03(+0.26%) |
Jul 17, 2020 | 11.01 | 11.02 | 10.87 | 10.89 | 2,530,653 | -0.08(-0.77%) |
Jul 16, 2020 | 11.17 | 11.26 | 10.97 | 10.98 | 4,028,535 | -0.35(-3.08%) |
Jul 15, 2020 | 11.40 | 11.43 | 11.19 | 11.33 | 4,900,968 | +0.20(+1.78%) |
Jul 14, 2020 | 10.75 | 11.17 | 10.68 | 11.13 | 5,258,158 | +0.22(+1.99%) |
Jul 13, 2020 | 11.19 | 11.28 | 10.90 | 10.91 | 6,869,064 | +0.11(+1.05%) |
Jul 10, 2020 | 10.36 | 10.83 | 10.34 | 10.80 | 5,205,206 | +0.50(+4.85%) |
Jul 09, 2020 | 10.48 | 10.54 | 10.19 | 10.30 | 3,516,071 | -0.33(-3.10%) |
Jul 08, 2020 | 10.58 | 10.81 | 10.53 | 10.63 | 4,826,811 | -0.04(-0.35%) |
Jul 07, 2020 | 10.78 | 10.89 | 10.67 | 10.67 | 4,385,290 | -0.25(-2.33%) |
Jul 06, 2020 | 10.77 | 10.94 | 10.55 | 10.92 | 7,194,858 | +0.61(+5.94%) |
Jul 02, 2020 | 10.52 | 10.64 | 10.25 | 10.31 | 4,570,500 | +0.30(+3.01%) |
Jul 01, 2020 | 10.08 | 10.24 | 9.857 | 10.01 | 6,350,598 | -0.10(-1.03%) |
Jun 30, 2020 | 9.659 | 10.20 | 9.640 | 10.11 | 19,213,486 | +0.15(+1.51%) |
Jun 29, 2020 | 9.847 | 9.998 | 9.697 | 9.960 | 6,962,313 | +0.39(+4.04%) |
Jun 26, 2020 | 9.772 | 9.833 | 9.489 | 9.574 | 6,066,161 | -0.44(-4.42%) |
Jun 25, 2020 | 9.565 | 10.02 | 9.522 | 10.02 | 5,378,374 | +0.48(+5.04%) |
Jun 24, 2020 | 9.960 | 9.979 | 9.461 | 9.536 | 6,783,648 | -0.69(-6.73%) |
Jun 23, 2020 | 10.40 | 10.48 | 10.21 | 10.22 | 6,590,011 | +0.29(+2.94%) |
Jun 22, 2020 | 9.847 | 10.03 | 9.715 | 9.932 | 5,879,179 | +0.24(+2.53%) |
Jun 19, 2020 | 10.13 | 10.14 | 9.612 | 9.687 | 6,432,700 | -0.27(-2.74%) |
Jun 18, 2020 | 9.894 | 10.09 | 9.857 | 9.960 | 7,050,175 | -0.41(-3.91%) |
Jun 17, 2020 | 10.74 | 10.77 | 10.35 | 10.37 | 4,100,061 | -0.24(-2.31%) |
Jun 16, 2020 | 10.66 | 10.82 | 10.33 | 10.61 | 6,320,296 | +0.39(+3.78%) |
Jun 15, 2020 | 9.753 | 10.29 | 9.682 | 10.22 | 4,765,948 | +0.02(+0.18%) |
Jun 12, 2020 | 10.24 | 10.41 | 9.942 | 10.21 | 8,193,026 | +0.79(+8.41%) |
Jun 11, 2020 | 9.979 | 10.05 | 9.348 | 9.414 | 7,496,457 | -0.96(-9.26%) |
Jun 10, 2020 | 10.56 | 10.65 | 10.26 | 10.38 | 7,475,583 | -0.29(-2.74%) |
Jun 09, 2020 | 10.85 | 10.98 | 10.59 | 10.67 | 6,687,558 | -0.60(-5.35%) |
Jun 08, 2020 | 11.65 | 11.67 | 10.94 | 11.27 | 7,023,326 | +0.35(+3.19%) |
Jun 05, 2020 | 11.17 | 11.25 | 10.81 | 10.92 | 10,497,961 | +0.23(+2.11%) |
Jun 04, 2020 | 10.64 | 10.87 | 10.51 | 10.70 | 6,812,747 | +0.27(+2.62%) |
Jun 03, 2020 | 10.43 | 10.63 | 10.38 | 10.42 | 6,543,419 | +0.41(+4.14%) |
Jun 02, 2020 | 9.847 | 10.02 | 9.810 | 10.01 | 6,076,628 | +0.47(+4.94%) |