Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 12.14 | 12.26 | 11.90 | 12.06 | 772,361 | -0.15(-1.26%) |
Aug 28, 2020 | 12.52 | 12.52 | 12.07 | 12.22 | 698,524 | -0.19(-1.56%) |
Aug 27, 2020 | 12.26 | 12.59 | 12.24 | 12.41 | 721,704 | +0.00(+0.00%) |
Aug 26, 2020 | 12.02 | 12.48 | 12.02 | 12.41 | 894,960 | +0.50(+4.16%) |
Aug 25, 2020 | 11.64 | 12.05 | 11.44 | 11.91 | 1,013,150 | +0.26(+2.27%) |
Aug 24, 2020 | 12.49 | 12.63 | 11.46 | 11.65 | 2,223,730 | -0.87(-6.94%) |
Aug 21, 2020 | 12.29 | 13.34 | 12.11 | 12.52 | 6,581,444 | +1.98(+18.82%) |
Aug 20, 2020 | 10.68 | 10.81 | 10.52 | 10.54 | 581,198 | -0.29(-2.68%) |
Aug 19, 2020 | 10.83 | 10.92 | 10.72 | 10.83 | 421,348 | -0.05(-0.47%) |
Aug 18, 2020 | 11.30 | 11.30 | 10.79 | 10.88 | 667,960 | -0.56(-4.90%) |
Aug 17, 2020 | 11.44 | 11.56 | 11.07 | 11.44 | 448,324 | +0.10(+0.85%) |
Aug 14, 2020 | 11.15 | 11.39 | 11.01 | 11.34 | 427,566 | +0.19(+1.67%) |
Aug 13, 2020 | 11.19 | 11.28 | 11.00 | 11.15 | 566,314 | -0.15(-1.37%) |
Aug 12, 2020 | 11.64 | 11.89 | 11.24 | 11.31 | 740,615 | -0.06(-0.51%) |
Aug 11, 2020 | 11.57 | 11.89 | 11.31 | 11.37 | 957,235 | +0.04(+0.34%) |
Aug 10, 2020 | 11.41 | 11.61 | 11.21 | 11.33 | 644,767 | +0.01(+0.11%) |
Aug 07, 2020 | 10.59 | 11.36 | 10.54 | 11.32 | 771,235 | +0.78(+7.39%) |
Aug 06, 2020 | 10.65 | 10.74 | 10.32 | 10.54 | 599,736 | -0.25(-2.33%) |
Aug 05, 2020 | 11.25 | 11.32 | 10.56 | 10.79 | 1,196,323 | -0.30(-2.73%) |
Aug 04, 2020 | 10.12 | 11.15 | 10.11 | 11.09 | 1,622,544 | +0.98(+9.68%) |
Aug 03, 2020 | 10.36 | 10.43 | 9.668 | 10.11 | 1,069,684 | -0.21(-2.00%) |
Jul 31, 2020 | 10.47 | 10.52 | 10.25 | 10.32 | 1,292,797 | -0.15(-1.41%) |
Jul 30, 2020 | 10.48 | 10.55 | 10.32 | 10.47 | 975,202 | -0.14(-1.28%) |
Jul 29, 2020 | 10.14 | 10.61 | 10.10 | 10.60 | 601,013 | +0.55(+5.44%) |
Jul 28, 2020 | 9.622 | 10.14 | 9.622 | 10.05 | 701,855 | +0.48(+4.97%) |
Jul 27, 2020 | 9.622 | 9.642 | 9.391 | 9.577 | 559,084 | -0.15(-1.52%) |
Jul 24, 2020 | 10.07 | 10.07 | 9.680 | 9.725 | 533,836 | -0.30(-3.02%) |
Jul 23, 2020 | 10.07 | 10.11 | 9.745 | 10.03 | 881,794 | -0.03(-0.32%) |
Jul 22, 2020 | 10.05 | 10.18 | 9.771 | 10.06 | 504,455 | -0.13(-1.26%) |
Jul 21, 2020 | 9.957 | 10.29 | 9.886 | 10.19 | 497,718 | +0.38(+3.87%) |
Jul 20, 2020 | 10.19 | 10.19 | 9.635 | 9.809 | 904,082 | -0.53(-5.16%) |
Jul 17, 2020 | 10.83 | 10.85 | 10.30 | 10.34 | 637,309 | -0.44(-4.12%) |
Jul 16, 2020 | 10.63 | 10.85 | 10.62 | 10.79 | 780,690 | +0.04(+0.36%) |
Jul 15, 2020 | 10.67 | 10.99 | 10.48 | 10.75 | 652,664 | +0.48(+4.64%) |
Jul 14, 2020 | 10.23 | 10.32 | 9.951 | 10.27 | 561,197 | -0.05(-0.44%) |
Jul 13, 2020 | 10.58 | 10.71 | 10.27 | 10.32 | 778,824 | -0.12(-1.11%) |
Jul 10, 2020 | 10.34 | 10.75 | 10.34 | 10.43 | 463,300 | +0.08(+0.75%) |
Jul 09, 2020 | 11.21 | 11.33 | 10.11 | 10.36 | 1,406,290 | -0.51(-4.68%) |
Jul 08, 2020 | 10.38 | 10.88 | 10.22 | 10.86 | 859,586 | +0.43(+4.13%) |
Jul 07, 2020 | 10.63 | 10.69 | 10.34 | 10.43 | 1,637,650 | -0.39(-3.57%) |
Jul 06, 2020 | 10.61 | 10.88 | 10.45 | 10.82 | 980,082 | +0.49(+4.73%) |
Jul 02, 2020 | 10.21 | 10.52 | 10.07 | 10.33 | 1,103,251 | +0.36(+3.62%) |
Jul 01, 2020 | 10.14 | 10.30 | 9.742 | 9.970 | 1,087,783 | -0.12(-1.21%) |
Jun 30, 2020 | 9.912 | 10.21 | 9.886 | 10.09 | 911,774 | +0.12(+1.16%) |
Jun 29, 2020 | 9.706 | 10.11 | 9.565 | 9.976 | 593,010 | +0.44(+4.59%) |
Jun 26, 2020 | 9.758 | 10.07 | 9.410 | 9.539 | 1,190,567 | -0.21(-2.18%) |
Jun 25, 2020 | 9.931 | 9.944 | 9.436 | 9.751 | 926,010 | -0.30(-3.01%) |
Jun 24, 2020 | 10.24 | 10.35 | 10.05 | 10.05 | 1,019,568 | -0.41(-3.94%) |
Jun 23, 2020 | 10.48 | 10.56 | 10.21 | 10.47 | 855,460 | +0.05(+0.49%) |
Jun 22, 2020 | 9.944 | 10.46 | 9.771 | 10.41 | 603,334 | +0.46(+4.66%) |
Jun 19, 2020 | 10.62 | 10.62 | 9.944 | 9.951 | 1,849,628 | -0.46(-4.45%) |
Jun 18, 2020 | 10.11 | 10.53 | 10.07 | 10.41 | 878,480 | +0.10(+1.00%) |
Jun 17, 2020 | 10.62 | 10.65 | 10.21 | 10.31 | 1,185,036 | -0.31(-2.91%) |
Jun 16, 2020 | 10.63 | 10.76 | 10.02 | 10.62 | 1,507,854 | +0.64(+6.38%) |
Jun 15, 2020 | 9.532 | 10.07 | 9.416 | 9.983 | 1,323,129 | -0.16(-1.59%) |
Jun 12, 2020 | 10.47 | 10.52 | 9.764 | 10.14 | 999,467 | +0.09(+0.90%) |
Jun 11, 2020 | 10.36 | 10.47 | 10.03 | 10.05 | 695,230 | -0.97(-8.76%) |
Jun 10, 2020 | 11.17 | 11.46 | 10.92 | 11.02 | 898,372 | -0.19(-1.72%) |
Jun 09, 2020 | 11.26 | 11.39 | 10.98 | 11.21 | 753,447 | -0.36(-3.11%) |
Jun 08, 2020 | 11.60 | 11.64 | 10.97 | 11.57 | 1,022,949 | +0.26(+2.28%) |
Jun 05, 2020 | 11.80 | 12.25 | 11.28 | 11.32 | 1,136,189 | +0.44(+4.02%) |
Jun 04, 2020 | 10.02 | 10.88 | 10.02 | 10.88 | 2,231,908 | +0.79(+7.85%) |
Jun 03, 2020 | 9.783 | 10.12 | 9.648 | 10.09 | 1,008,113 | +0.57(+5.95%) |
Jun 02, 2020 | 9.236 | 9.552 | 8.940 | 9.519 | 841,830 | +0.37(+4.01%) |