Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 11.17 | 11.27 | 10.88 | 11.08 | 1,597,351 | -0.06(-0.54%) |
Aug 28, 2020 | 11.02 | 11.30 | 10.95 | 11.14 | 2,231,500 | +0.18(+1.64%) |
Aug 27, 2020 | 11.43 | 11.62 | 10.91 | 10.96 | 1,988,507 | -0.49(-4.28%) |
Aug 26, 2020 | 11.47 | 11.82 | 11.35 | 11.45 | 1,877,717 | +0.00(+0.00%) |
Aug 25, 2020 | 11.42 | 11.70 | 11.34 | 11.45 | 2,224,638 | +0.30(+2.69%) |
Aug 24, 2020 | 11.27 | 11.30 | 10.83 | 11.15 | 3,968,423 | +0.00(+0.00%) |
Aug 21, 2020 | 11.19 | 11.28 | 10.86 | 11.15 | 3,119,600 | -0.25(-2.19%) |
Aug 20, 2020 | 10.65 | 11.84 | 10.64 | 11.40 | 4,784,604 | +0.76(+7.14%) |
Aug 19, 2020 | 10.26 | 10.90 | 10.17 | 10.64 | 1,940,372 | +0.40(+3.91%) |
Aug 18, 2020 | 10.42 | 10.51 | 10.19 | 10.24 | 1,277,666 | -0.11(-1.06%) |
Aug 17, 2020 | 10.37 | 10.44 | 10.27 | 10.35 | 1,169,069 | -0.02(-0.19%) |
Aug 14, 2020 | 10.33 | 10.50 | 10.33 | 10.37 | 1,590,800 | -0.03(-0.29%) |
Aug 13, 2020 | 10.28 | 10.43 | 10.16 | 10.40 | 1,207,117 | +0.04(+0.39%) |
Aug 12, 2020 | 10.39 | 10.55 | 10.32 | 10.36 | 1,259,514 | +0.06(+0.58%) |
Aug 11, 2020 | 10.50 | 10.76 | 10.24 | 10.30 | 2,066,252 | -0.05(-0.48%) |
Aug 10, 2020 | 10.25 | 10.52 | 10.23 | 10.35 | 1,295,600 | +0.10(+0.98%) |
Aug 07, 2020 | 9.910 | 10.33 | 9.820 | 10.25 | 2,263,500 | +0.42(+4.27%) |
Aug 06, 2020 | 9.550 | 9.840 | 9.520 | 9.830 | 1,536,066 | +0.20(+2.08%) |
Aug 05, 2020 | 9.590 | 9.680 | 9.280 | 9.630 | 1,892,680 | +0.24(+2.56%) |
Aug 04, 2020 | 9.430 | 9.685 | 9.275 | 9.390 | 2,144,223 | -0.04(-0.42%) |
Aug 03, 2020 | 9.330 | 9.490 | 9.140 | 9.430 | 4,092,036 | +0.37(+4.08%) |
Jul 31, 2020 | 9.590 | 9.700 | 8.830 | 9.060 | 4,353,300 | +0.26(+2.95%) |
Jul 30, 2020 | 8.510 | 9.030 | 8.500 | 8.800 | 2,437,684 | -0.04(-0.45%) |
Jul 29, 2020 | 8.350 | 8.860 | 8.350 | 8.840 | 2,393,336 | +0.53(+6.38%) |
Jul 28, 2020 | 8.370 | 8.480 | 8.235 | 8.310 | 1,246,227 | -0.11(-1.31%) |
Jul 27, 2020 | 8.040 | 8.430 | 7.960 | 8.420 | 1,863,846 | +0.37(+4.60%) |
Jul 24, 2020 | 8.130 | 8.170 | 7.900 | 8.050 | 1,540,100 | -0.26(-3.13%) |
Jul 23, 2020 | 8.370 | 8.670 | 8.190 | 8.310 | 1,997,721 | -0.07(-0.84%) |
Jul 22, 2020 | 7.670 | 8.440 | 7.660 | 8.380 | 4,226,046 | +0.66(+8.55%) |
Jul 21, 2020 | 7.800 | 7.970 | 7.690 | 7.720 | 1,594,956 | +0.03(+0.39%) |
Jul 20, 2020 | 7.720 | 7.930 | 7.590 | 7.690 | 1,525,486 | -0.17(-2.16%) |
Jul 17, 2020 | 7.770 | 7.965 | 7.575 | 7.860 | 2,476,100 | +0.10(+1.29%) |
Jul 16, 2020 | 7.580 | 7.820 | 7.360 | 7.760 | 1,465,904 | +0.08(+1.04%) |
Jul 15, 2020 | 7.430 | 7.730 | 7.350 | 7.680 | 1,792,433 | +0.56(+7.87%) |
Jul 14, 2020 | 6.860 | 7.150 | 6.780 | 7.120 | 1,297,684 | +0.26(+3.79%) |
Jul 13, 2020 | 7.240 | 7.350 | 6.850 | 6.860 | 2,319,891 | -0.36(-4.99%) |
Jul 10, 2020 | 7.190 | 7.420 | 7.040 | 7.220 | 1,326,900 | +0.01(+0.14%) |
Jul 09, 2020 | 7.740 | 7.765 | 7.170 | 7.210 | 2,055,762 | -0.53(-6.85%) |
Jul 08, 2020 | 7.420 | 7.805 | 7.320 | 7.740 | 1,748,138 | +0.30(+4.03%) |
Jul 07, 2020 | 7.440 | 7.560 | 7.340 | 7.440 | 1,650,295 | -0.10(-1.33%) |
Jul 06, 2020 | 7.590 | 7.630 | 7.410 | 7.540 | 1,490,699 | +0.22(+3.01%) |
Jul 02, 2020 | 7.560 | 7.620 | 7.245 | 7.320 | 1,527,400 | -0.02(-0.27%) |
Jul 01, 2020 | 7.450 | 7.710 | 7.170 | 7.340 | 1,925,055 | -0.07(-0.94%) |
Jun 30, 2020 | 7.150 | 7.450 | 7.030 | 7.410 | 2,038,280 | +0.34(+4.81%) |
Jun 29, 2020 | 6.980 | 7.400 | 6.730 | 7.070 | 2,277,215 | +0.03(+0.43%) |
Jun 26, 2020 | 7.220 | 7.220 | 6.915 | 7.040 | 2,927,300 | -0.26(-3.56%) |
Jun 25, 2020 | 6.910 | 7.310 | 6.900 | 7.300 | 2,048,382 | +0.24(+3.40%) |
Jun 24, 2020 | 7.350 | 7.430 | 6.820 | 7.060 | 2,650,001 | -0.49(-6.49%) |
Jun 23, 2020 | 7.690 | 7.750 | 7.330 | 7.550 | 1,943,841 | +0.05(+0.67%) |
Jun 22, 2020 | 7.300 | 7.510 | 7.230 | 7.500 | 1,419,794 | +0.16(+2.18%) |
Jun 19, 2020 | 7.520 | 7.630 | 7.180 | 7.340 | 2,367,700 | -0.05(-0.68%) |
Jun 18, 2020 | 7.460 | 7.720 | 7.340 | 7.390 | 4,192,948 | -0.22(-2.89%) |
Jun 17, 2020 | 7.640 | 7.790 | 7.380 | 7.610 | 1,439,644 | -0.01(-0.13%) |
Jun 16, 2020 | 8.210 | 8.250 | 7.460 | 7.620 | 2,465,971 | -0.01(-0.13%) |
Jun 15, 2020 | 7.070 | 7.720 | 6.930 | 7.630 | 1,956,665 | +0.12(+1.60%) |
Jun 12, 2020 | 7.330 | 7.520 | 6.730 | 7.510 | 2,326,000 | +0.82(+12.26%) |
Jun 11, 2020 | 6.820 | 7.360 | 6.330 | 6.690 | 3,674,734 | -1.15(-14.67%) |
Jun 10, 2020 | 7.960 | 8.220 | 7.690 | 7.840 | 2,335,230 | -0.20(-2.49%) |
Jun 09, 2020 | 7.820 | 8.210 | 7.280 | 8.040 | 3,289,524 | -0.20(-2.43%) |
Jun 08, 2020 | 8.000 | 8.550 | 7.840 | 8.240 | 3,878,784 | +0.65(+8.56%) |
Jun 05, 2020 | 7.980 | 8.290 | 7.530 | 7.590 | 3,678,000 | +0.13(+1.74%) |
Jun 04, 2020 | 6.590 | 7.490 | 6.590 | 7.460 | 6,116,076 | +0.88(+13.37%) |
Jun 03, 2020 | 6.350 | 6.750 | 6.350 | 6.580 | 3,710,707 | +0.32(+5.11%) |
Jun 02, 2020 | 6.490 | 6.560 | 6.220 | 6.260 | 1,799,776 | -0.06(-0.95%) |