Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 11.23 | 11.27 | 11.02 | 11.04 | 52,237 | -0.08(-0.72%) |
Aug 28, 2020 | 11.08 | 11.21 | 11.00 | 11.12 | 49,000 | +0.22(+1.99%) |
Aug 27, 2020 | 11.05 | 11.05 | 10.55 | 10.90 | 54,512 | -0.11(-0.97%) |
Aug 26, 2020 | 10.11 | 11.01 | 10.11 | 11.01 | 44,922 | +0.36(+3.38%) |
Aug 25, 2020 | 10.58 | 10.65 | 10.33 | 10.65 | 43,087 | -0.02(-0.19%) |
Aug 24, 2020 | 10.94 | 10.94 | 10.61 | 10.67 | 28,213 | -0.19(-1.78%) |
Aug 21, 2020 | 10.96 | 11.37 | 10.77 | 10.86 | 21,500 | -0.31(-2.75%) |
Aug 20, 2020 | 10.81 | 11.23 | 10.81 | 11.17 | 36,483 | +0.15(+1.35%) |
Aug 19, 2020 | 11.37 | 11.37 | 10.55 | 11.02 | 40,037 | -0.24(-2.13%) |
Aug 18, 2020 | 11.25 | 11.37 | 10.95 | 11.26 | 70,977 | +0.16(+1.47%) |
Aug 17, 2020 | 10.69 | 11.17 | 10.52 | 11.10 | 161,727 | +0.76(+7.39%) |
Aug 14, 2020 | 10.42 | 10.42 | 10.07 | 10.33 | 16,300 | -0.15(-1.40%) |
Aug 13, 2020 | 10.01 | 10.75 | 10.00 | 10.48 | 54,640 | +0.96(+10.07%) |
Aug 12, 2020 | 9.964 | 10.01 | 9.500 | 9.521 | 54,057 | +0.09(+0.96%) |
Aug 11, 2020 | 9.437 | 10.50 | 9.337 | 9.431 | 162,466 | -0.62(-6.18%) |
Aug 10, 2020 | 10.12 | 10.59 | 9.990 | 10.05 | 52,300 | -0.06(-0.59%) |
Aug 07, 2020 | 10.26 | 10.55 | 9.870 | 10.11 | 60,700 | -0.39(-3.70%) |
Aug 06, 2020 | 10.72 | 10.93 | 10.31 | 10.50 | 90,280 | -0.21(-1.98%) |
Aug 05, 2020 | 10.73 | 11.04 | 10.50 | 10.71 | 116,020 | +0.21(+2.00%) |
Aug 04, 2020 | 10.14 | 10.50 | 9.900 | 10.50 | 50,168 | +0.45(+4.49%) |
Aug 03, 2020 | 10.09 | 10.20 | 9.990 | 10.05 | 23,341 | -0.19(-1.86%) |
Jul 31, 2020 | 10.20 | 10.34 | 10.09 | 10.24 | 41,500 | +0.19(+1.89%) |
Jul 30, 2020 | 10.00 | 10.23 | 9.890 | 10.05 | 50,395 | -0.18(-1.75%) |
Jul 29, 2020 | 10.34 | 10.54 | 9.870 | 10.23 | 75,595 | +0.01(+0.09%) |
Jul 28, 2020 | 10.26 | 10.43 | 10.05 | 10.22 | 75,794 | -0.21(-2.05%) |
Jul 27, 2020 | 10.50 | 10.69 | 10.25 | 10.43 | 92,330 | +0.14(+1.36%) |
Jul 24, 2020 | 10.33 | 10.33 | 9.880 | 10.29 | 109,900 | +0.05(+0.52%) |
Jul 23, 2020 | 10.44 | 10.77 | 10.02 | 10.24 | 96,067 | -0.25(-2.38%) |
Jul 22, 2020 | 10.65 | 10.70 | 10.28 | 10.49 | 105,641 | -0.02(-0.21%) |
Jul 21, 2020 | 10.78 | 10.80 | 10.48 | 10.51 | 77,160 | -0.15(-1.38%) |
Jul 20, 2020 | 10.52 | 10.66 | 10.47 | 10.66 | 47,962 | +0.24(+2.29%) |
Jul 17, 2020 | 10.26 | 10.56 | 10.10 | 10.42 | 84,100 | +0.32(+3.17%) |
Jul 16, 2020 | 10.19 | 10.19 | 9.980 | 10.10 | 31,469 | -0.15(-1.46%) |
Jul 15, 2020 | 10.18 | 10.25 | 9.704 | 10.25 | 50,913 | +0.23(+2.30%) |
Jul 14, 2020 | 9.593 | 10.16 | 9.530 | 10.02 | 77,932 | +0.33(+3.44%) |
Jul 13, 2020 | 9.933 | 10.19 | 9.650 | 9.687 | 64,272 | -0.12(-1.26%) |
Jul 10, 2020 | 10.05 | 10.54 | 9.609 | 9.810 | 84,700 | -0.23(-2.29%) |
Jul 09, 2020 | 10.17 | 10.23 | 9.650 | 10.04 | 202,451 | +0.02(+0.17%) |
Jul 08, 2020 | 9.190 | 10.14 | 9.130 | 10.02 | 243,197 | +1.16(+13.13%) |
Jul 07, 2020 | 8.637 | 9.017 | 8.400 | 8.860 | 67,396 | +0.16(+1.88%) |
Jul 06, 2020 | 8.636 | 8.760 | 8.411 | 8.697 | 59,358 | +0.28(+3.29%) |
Jul 02, 2020 | 8.572 | 8.690 | 8.343 | 8.420 | 100,500 | -0.21(-2.43%) |
Jul 01, 2020 | 9.015 | 9.015 | 8.330 | 8.630 | 30,749 | +0.21(+2.49%) |
Jun 30, 2020 | 8.200 | 8.640 | 8.080 | 8.420 | 77,696 | +0.32(+3.95%) |
Jun 29, 2020 | 8.421 | 8.470 | 8.050 | 8.100 | 80,568 | -0.26(-3.11%) |
Jun 26, 2020 | 8.359 | 8.400 | 8.040 | 8.360 | 37,600 | +0.16(+1.93%) |
Jun 25, 2020 | 8.160 | 8.470 | 8.050 | 8.201 | 27,442 | +0.01(+0.18%) |
Jun 24, 2020 | 8.348 | 8.580 | 7.996 | 8.187 | 161,737 | -0.13(-1.54%) |
Jun 23, 2020 | 8.373 | 8.452 | 8.200 | 8.315 | 82,612 | +0.16(+2.00%) |
Jun 22, 2020 | 8.060 | 8.280 | 7.900 | 8.152 | 70,273 | +0.27(+3.40%) |
Jun 19, 2020 | 7.680 | 8.060 | 7.680 | 7.884 | 56,700 | +0.23(+3.05%) |
Jun 18, 2020 | 7.660 | 7.900 | 7.521 | 7.650 | 10,640 | -0.01(-0.14%) |
Jun 17, 2020 | 7.869 | 7.869 | 7.604 | 7.661 | 20,073 | -0.04(-0.51%) |
Jun 16, 2020 | 7.869 | 7.990 | 7.670 | 7.700 | 31,852 | -0.15(-1.91%) |
Jun 15, 2020 | 7.500 | 7.970 | 7.228 | 7.850 | 50,358 | +0.05(+0.64%) |
Jun 12, 2020 | 8.270 | 8.270 | 7.500 | 7.800 | 54,800 | +0.30(+3.97%) |
Jun 11, 2020 | 8.300 | 8.300 | 7.400 | 7.503 | 172,662 | -0.73(-8.84%) |
Jun 10, 2020 | 8.038 | 8.400 | 7.669 | 8.230 | 83,890 | +0.28(+3.52%) |
Jun 09, 2020 | 7.800 | 8.130 | 7.750 | 7.950 | 45,932 | +0.23(+2.98%) |
Jun 08, 2020 | 7.590 | 7.790 | 7.590 | 7.720 | 26,155 | +0.05(+0.60%) |
Jun 05, 2020 | 7.500 | 7.750 | 6.625 | 7.674 | 116,800 | -0.12(-1.57%) |
Jun 04, 2020 | 7.760 | 7.952 | 7.660 | 7.796 | 92,793 | +0.12(+1.54%) |
Jun 03, 2020 | 7.850 | 8.190 | 7.600 | 7.678 | 158,993 | -0.40(-4.98%) |
Jun 02, 2020 | 8.575 | 8.582 | 8.061 | 8.080 | 146,360 | -0.40(-4.72%) |