Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 9.168 | 9.176 | 8.711 | 8.779 | 211,406 | -0.29(-3.22%) |
Aug 28, 2020 | 10.04 | 10.04 | 8.899 | 9.071 | 438,032 | -0.89(-8.95%) |
Aug 27, 2020 | 9.813 | 10.01 | 9.813 | 9.962 | 104,869 | +0.03(+0.30%) |
Aug 26, 2020 | 9.880 | 9.977 | 9.724 | 9.932 | 107,012 | -0.05(-0.52%) |
Aug 25, 2020 | 9.992 | 10.06 | 9.843 | 9.984 | 157,404 | -0.01(-0.15%) |
Aug 24, 2020 | 10.27 | 10.34 | 9.739 | 9.999 | 232,817 | -0.15(-1.47%) |
Aug 21, 2020 | 10.64 | 10.64 | 10.11 | 10.15 | 185,207 | -0.53(-4.95%) |
Aug 20, 2020 | 10.54 | 10.92 | 10.54 | 10.68 | 146,856 | +0.06(+0.56%) |
Aug 19, 2020 | 10.66 | 10.86 | 10.58 | 10.62 | 112,618 | +0.02(+0.21%) |
Aug 18, 2020 | 10.47 | 10.66 | 10.39 | 10.60 | 185,989 | +0.10(+0.92%) |
Aug 17, 2020 | 10.36 | 10.83 | 10.32 | 10.50 | 350,662 | +0.20(+1.95%) |
Aug 14, 2020 | 10.07 | 10.40 | 10.07 | 10.30 | 112,600 | +0.23(+2.29%) |
Aug 13, 2020 | 10.03 | 10.36 | 9.955 | 10.07 | 221,288 | +0.12(+1.20%) |
Aug 12, 2020 | 10.09 | 10.09 | 9.582 | 9.947 | 245,428 | -0.07(-0.74%) |
Aug 11, 2020 | 10.25 | 10.52 | 10.00 | 10.02 | 309,168 | -0.14(-1.39%) |
Aug 10, 2020 | 11.09 | 11.16 | 9.955 | 10.16 | 451,745 | -0.95(-8.52%) |
Aug 07, 2020 | 12.67 | 12.88 | 10.74 | 11.11 | 383,567 | -0.86(-7.16%) |
Aug 06, 2020 | 12.17 | 12.57 | 11.97 | 11.97 | 207,439 | +0.00(+0.00%) |
Aug 05, 2020 | 11.67 | 12.04 | 11.62 | 11.97 | 218,770 | +0.34(+2.95%) |
Aug 04, 2020 | 11.18 | 11.80 | 11.18 | 11.62 | 153,108 | +0.45(+4.00%) |
Aug 03, 2020 | 11.64 | 11.77 | 10.69 | 11.18 | 305,743 | -0.62(-5.24%) |
Jul 31, 2020 | 12.15 | 12.19 | 11.56 | 11.80 | 186,012 | -0.16(-1.31%) |
Jul 30, 2020 | 12.23 | 12.31 | 11.75 | 11.95 | 170,439 | -0.30(-2.43%) |
Jul 29, 2020 | 12.60 | 12.71 | 11.95 | 12.25 | 157,787 | -0.35(-2.78%) |
Jul 28, 2020 | 12.15 | 12.84 | 12.15 | 12.60 | 256,600 | +0.28(+2.30%) |
Jul 27, 2020 | 11.30 | 12.96 | 11.30 | 12.32 | 531,557 | +0.98(+8.61%) |
Jul 24, 2020 | 11.46 | 11.66 | 10.94 | 11.34 | 261,974 | -0.26(-2.25%) |
Jul 23, 2020 | 11.85 | 11.97 | 11.42 | 11.60 | 207,765 | -0.31(-2.63%) |
Jul 22, 2020 | 12.07 | 12.19 | 11.59 | 11.91 | 170,970 | -0.18(-1.48%) |
Jul 21, 2020 | 11.12 | 12.32 | 11.10 | 12.09 | 470,612 | +1.05(+9.51%) |
Jul 20, 2020 | 11.90 | 11.90 | 10.80 | 11.04 | 407,496 | -0.78(-6.56%) |
Jul 17, 2020 | 10.10 | 12.44 | 10.10 | 11.82 | 1,513,064 | +1.74(+17.31%) |
Jul 16, 2020 | 9.992 | 10.37 | 9.992 | 10.07 | 145,535 | +0.01(+0.15%) |
Jul 15, 2020 | 10.27 | 10.39 | 9.835 | 10.06 | 258,206 | -0.04(-0.44%) |
Jul 14, 2020 | 9.597 | 10.26 | 9.578 | 10.10 | 148,700 | +0.49(+5.12%) |
Jul 13, 2020 | 10.04 | 10.08 | 9.508 | 9.612 | 155,287 | -0.28(-2.86%) |
Jul 10, 2020 | 10.30 | 10.30 | 9.664 | 9.895 | 129,242 | -0.40(-3.91%) |
Jul 09, 2020 | 9.843 | 10.46 | 9.791 | 10.30 | 222,177 | +0.39(+3.91%) |
Jul 08, 2020 | 10.60 | 10.66 | 9.754 | 9.910 | 164,512 | -0.72(-6.80%) |
Jul 07, 2020 | 10.64 | 10.86 | 10.48 | 10.63 | 224,943 | -0.10(-0.97%) |
Jul 06, 2020 | 10.64 | 10.77 | 10.44 | 10.74 | 169,745 | +0.22(+2.05%) |
Jul 02, 2020 | 10.63 | 11.02 | 10.47 | 10.52 | 123,337 | +0.04(+0.36%) |
Jul 01, 2020 | 11.09 | 11.09 | 10.46 | 10.48 | 159,952 | -0.60(-5.44%) |
Jun 30, 2020 | 10.97 | 11.16 | 10.82 | 11.09 | 295,125 | +0.08(+0.74%) |
Jun 29, 2020 | 10.06 | 11.09 | 10.03 | 11.01 | 361,918 | +0.98(+9.81%) |
Jun 26, 2020 | 9.858 | 10.08 | 9.627 | 10.02 | 378,735 | +0.08(+0.82%) |
Jun 25, 2020 | 9.478 | 10.24 | 9.441 | 9.940 | 228,560 | +0.36(+3.73%) |
Jun 24, 2020 | 9.247 | 9.657 | 8.964 | 9.582 | 180,290 | +0.30(+3.21%) |
Jun 23, 2020 | 9.239 | 9.452 | 9.150 | 9.284 | 219,127 | +0.07(+0.81%) |
Jun 22, 2020 | 8.964 | 9.292 | 8.859 | 9.210 | 104,546 | +0.25(+2.74%) |
Jun 19, 2020 | 9.008 | 9.150 | 8.703 | 8.964 | 241,574 | -0.01(-0.17%) |
Jun 18, 2020 | 9.195 | 9.247 | 8.859 | 8.979 | 192,155 | -0.25(-2.74%) |
Jun 17, 2020 | 9.642 | 9.642 | 9.135 | 9.232 | 149,501 | -0.39(-4.03%) |
Jun 16, 2020 | 9.813 | 9.813 | 9.433 | 9.619 | 162,703 | +0.04(+0.47%) |
Jun 15, 2020 | 9.724 | 9.724 | 9.351 | 9.575 | 133,616 | -0.29(-2.95%) |
Jun 12, 2020 | 9.910 | 10.04 | 9.731 | 9.865 | 137,697 | +0.13(+1.38%) |
Jun 11, 2020 | 9.686 | 10.01 | 9.590 | 9.731 | 194,199 | -0.17(-1.73%) |
Jun 10, 2020 | 10.34 | 10.39 | 9.754 | 9.903 | 129,862 | -0.63(-6.01%) |
Jun 09, 2020 | 10.62 | 10.62 | 10.26 | 10.54 | 161,239 | -0.12(-1.12%) |
Jun 08, 2020 | 10.69 | 10.81 | 10.38 | 10.66 | 182,605 | +0.04(+0.42%) |
Jun 05, 2020 | 10.79 | 10.79 | 10.45 | 10.61 | 162,392 | +0.04(+0.42%) |
Jun 04, 2020 | 10.78 | 11.01 | 10.54 | 10.57 | 114,285 | -0.21(-1.94%) |
Jun 03, 2020 | 10.88 | 11.19 | 10.71 | 10.77 | 349,094 | +0.01(+0.14%) |
Jun 02, 2020 | 10.59 | 10.81 | 10.26 | 10.76 | 237,056 | +0.20(+1.91%) |