Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 10.27 | 10.31 | 10.10 | 10.12 | 985,157 | -0.24(-2.35%) |
Aug 28, 2020 | 10.31 | 10.36 | 10.13 | 10.36 | 543,791 | +0.10(+1.00%) |
Aug 27, 2020 | 10.21 | 10.30 | 10.13 | 10.26 | 630,231 | +0.15(+1.48%) |
Aug 26, 2020 | 10.25 | 10.30 | 10.09 | 10.11 | 699,589 | -0.19(-1.82%) |
Aug 25, 2020 | 10.33 | 10.40 | 10.17 | 10.29 | 617,408 | +0.00(+0.00%) |
Aug 24, 2020 | 10.19 | 10.30 | 10.13 | 10.29 | 433,259 | +0.21(+2.04%) |
Aug 21, 2020 | 10.05 | 10.20 | 10.01 | 10.09 | 495,316 | -0.05(-0.46%) |
Aug 20, 2020 | 10.12 | 10.21 | 10.08 | 10.13 | 451,927 | -0.13(-1.28%) |
Aug 19, 2020 | 10.26 | 10.35 | 10.18 | 10.26 | 411,995 | +0.03(+0.27%) |
Aug 18, 2020 | 10.35 | 10.45 | 10.23 | 10.24 | 472,493 | -0.14(-1.35%) |
Aug 17, 2020 | 10.41 | 10.45 | 10.29 | 10.38 | 925,545 | +0.00(+0.00%) |
Aug 14, 2020 | 10.24 | 10.46 | 10.24 | 10.38 | 574,541 | +0.03(+0.27%) |
Aug 13, 2020 | 10.37 | 10.48 | 10.30 | 10.35 | 437,588 | -0.10(-0.99%) |
Aug 12, 2020 | 10.79 | 10.79 | 10.34 | 10.45 | 945,220 | -0.25(-2.36%) |
Aug 11, 2020 | 10.64 | 10.84 | 10.55 | 10.71 | 1,777,411 | +0.21(+1.96%) |
Aug 10, 2020 | 10.63 | 10.71 | 10.48 | 10.50 | 1,253,186 | -0.07(-0.62%) |
Aug 07, 2020 | 10.40 | 10.57 | 10.30 | 10.56 | 1,049,785 | +0.30(+2.94%) |
Aug 06, 2020 | 10.08 | 10.83 | 10.08 | 10.26 | 976,961 | +0.41(+4.16%) |
Aug 05, 2020 | 9.741 | 9.871 | 9.685 | 9.852 | 903,071 | +0.25(+2.62%) |
Aug 04, 2020 | 9.573 | 9.638 | 9.414 | 9.601 | 582,525 | +0.02(+0.19%) |
Aug 03, 2020 | 9.507 | 9.619 | 9.386 | 9.582 | 654,360 | +0.15(+1.58%) |
Jul 31, 2020 | 9.396 | 9.442 | 9.209 | 9.433 | 951,393 | -0.04(-0.39%) |
Jul 30, 2020 | 9.377 | 9.498 | 9.307 | 9.470 | 563,275 | -0.07(-0.68%) |
Jul 29, 2020 | 9.424 | 9.545 | 9.330 | 9.535 | 461,351 | +0.20(+2.10%) |
Jul 28, 2020 | 9.368 | 9.433 | 9.316 | 9.340 | 686,213 | -0.12(-1.28%) |
Jul 27, 2020 | 9.302 | 9.461 | 9.228 | 9.461 | 476,400 | +0.12(+1.30%) |
Jul 24, 2020 | 9.507 | 9.545 | 9.321 | 9.340 | 540,603 | -0.15(-1.57%) |
Jul 23, 2020 | 9.424 | 9.582 | 9.349 | 9.489 | 638,171 | +0.12(+1.29%) |
Jul 22, 2020 | 9.246 | 9.452 | 9.237 | 9.368 | 660,096 | +0.03(+0.30%) |
Jul 21, 2020 | 9.293 | 9.386 | 9.219 | 9.340 | 999,113 | +0.19(+2.04%) |
Jul 20, 2020 | 8.986 | 9.191 | 8.902 | 9.153 | 892,612 | +0.07(+0.82%) |
Jul 17, 2020 | 9.097 | 9.200 | 9.046 | 9.079 | 517,537 | +0.02(+0.21%) |
Jul 16, 2020 | 9.088 | 9.228 | 8.967 | 9.060 | 568,927 | -0.09(-1.02%) |
Jul 15, 2020 | 9.032 | 9.246 | 8.995 | 9.153 | 726,709 | +0.34(+3.92%) |
Jul 14, 2020 | 8.529 | 8.818 | 8.445 | 8.808 | 940,495 | +0.29(+3.39%) |
Jul 13, 2020 | 8.575 | 8.725 | 8.426 | 8.519 | 868,629 | +0.06(+0.66%) |
Jul 10, 2020 | 8.370 | 8.547 | 8.314 | 8.464 | 485,995 | +0.14(+1.68%) |
Jul 09, 2020 | 8.529 | 8.538 | 8.203 | 8.324 | 627,672 | -0.21(-2.40%) |
Jul 08, 2020 | 8.622 | 8.650 | 8.361 | 8.529 | 509,794 | -0.10(-1.19%) |
Jul 07, 2020 | 8.725 | 8.808 | 8.622 | 8.631 | 590,212 | -0.23(-2.63%) |
Jul 06, 2020 | 8.920 | 9.023 | 8.799 | 8.864 | 805,051 | +0.17(+1.93%) |
Jul 02, 2020 | 8.725 | 8.920 | 8.636 | 8.697 | 487,068 | +0.14(+1.63%) |
Jul 01, 2020 | 8.790 | 8.911 | 8.519 | 8.557 | 867,220 | -0.23(-2.65%) |
Jun 30, 2020 | 8.529 | 8.846 | 8.491 | 8.790 | 931,552 | +0.19(+2.17%) |
Jun 29, 2020 | 8.454 | 8.669 | 8.454 | 8.603 | 637,664 | +0.21(+2.56%) |
Jun 26, 2020 | 8.212 | 8.417 | 8.156 | 8.389 | 3,228,922 | +0.11(+1.35%) |
Jun 25, 2020 | 8.072 | 8.286 | 7.932 | 8.277 | 871,410 | +0.17(+2.07%) |
Jun 24, 2020 | 8.296 | 8.342 | 8.095 | 8.109 | 806,697 | -0.34(-4.08%) |
Jun 23, 2020 | 8.659 | 8.669 | 8.370 | 8.454 | 727,974 | -0.08(-0.98%) |
Jun 22, 2020 | 8.408 | 8.575 | 8.258 | 8.538 | 604,075 | +0.00(+0.00%) |
Jun 19, 2020 | 8.678 | 8.771 | 8.510 | 8.538 | 1,664,080 | +0.00(+0.00%) |
Jun 18, 2020 | 8.436 | 8.664 | 8.436 | 8.538 | 697,229 | -0.04(-0.43%) |
Jun 17, 2020 | 8.762 | 8.855 | 8.543 | 8.575 | 589,677 | -0.19(-2.13%) |
Jun 16, 2020 | 8.818 | 8.962 | 8.641 | 8.762 | 638,679 | +0.32(+3.75%) |
Jun 15, 2020 | 8.212 | 8.501 | 8.016 | 8.445 | 726,673 | +0.05(+0.55%) |
Jun 12, 2020 | 8.743 | 8.743 | 8.100 | 8.398 | 1,164,888 | +0.03(+0.33%) |
Jun 11, 2020 | 8.510 | 8.571 | 8.314 | 8.370 | 2,176,742 | -0.62(-6.85%) |
Jun 10, 2020 | 9.526 | 9.526 | 8.976 | 8.986 | 819,366 | -0.56(-5.86%) |
Jun 09, 2020 | 9.414 | 9.633 | 9.312 | 9.545 | 784,303 | -0.11(-1.16%) |
Jun 08, 2020 | 9.638 | 9.801 | 9.615 | 9.657 | 683,615 | +0.10(+1.07%) |
Jun 05, 2020 | 9.321 | 9.824 | 9.321 | 9.554 | 1,056,209 | +0.44(+4.81%) |
Jun 04, 2020 | 8.948 | 9.116 | 8.883 | 9.116 | 1,055,516 | +0.07(+0.82%) |
Jun 03, 2020 | 9.069 | 9.181 | 9.018 | 9.041 | 1,091,221 | +0.17(+1.89%) |
Jun 02, 2020 | 8.734 | 8.883 | 8.636 | 8.874 | 808,636 | +0.26(+3.03%) |