Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 13.55 | 13.74 | 13.47 | 13.53 | 3,808,148 | +0.33(+2.50%) |
Aug 28, 2020 | 13.10 | 13.31 | 13.09 | 13.20 | 2,883,100 | +0.31(+2.40%) |
Aug 27, 2020 | 13.51 | 13.68 | 12.68 | 12.89 | 4,478,396 | -0.50(-3.73%) |
Aug 26, 2020 | 13.05 | 13.47 | 12.71 | 13.39 | 4,200,571 | +0.39(+3.00%) |
Aug 25, 2020 | 13.51 | 13.52 | 12.58 | 13.00 | 8,035,997 | -0.72(-5.25%) |
Aug 24, 2020 | 13.86 | 13.96 | 13.57 | 13.72 | 3,126,239 | +0.14(+1.03%) |
Aug 21, 2020 | 14.07 | 14.08 | 13.50 | 13.58 | 5,082,100 | -0.58(-4.10%) |
Aug 20, 2020 | 13.90 | 14.31 | 13.79 | 14.16 | 4,876,661 | +0.45(+3.28%) |
Aug 19, 2020 | 14.03 | 14.37 | 13.65 | 13.71 | 6,486,620 | -0.68(-4.73%) |
Aug 18, 2020 | 14.76 | 14.77 | 13.90 | 14.39 | 8,220,238 | -0.36(-2.44%) |
Aug 17, 2020 | 13.98 | 14.78 | 13.85 | 14.75 | 11,442,202 | +1.35(+10.07%) |
Aug 14, 2020 | 13.50 | 13.67 | 13.17 | 13.40 | 5,142,900 | +0.29(+2.21%) |
Aug 13, 2020 | 13.10 | 13.24 | 12.92 | 13.11 | 3,470,837 | +0.00(+0.03%) |
Aug 12, 2020 | 12.95 | 13.33 | 12.81 | 13.11 | 4,309,637 | +0.56(+4.43%) |
Aug 11, 2020 | 13.33 | 13.35 | 12.50 | 12.55 | 7,959,356 | -1.14(-8.33%) |
Aug 10, 2020 | 13.68 | 14.20 | 13.42 | 13.69 | 8,034,400 | +0.63(+4.82%) |
Aug 07, 2020 | 14.26 | 14.31 | 12.62 | 13.06 | 11,708,101 | -1.38(-9.56%) |
Aug 06, 2020 | 14.01 | 14.45 | 13.86 | 14.44 | 8,523,493 | +0.60(+4.34%) |
Aug 05, 2020 | 13.65 | 14.00 | 13.65 | 13.84 | 8,267,522 | +0.64(+4.85%) |
Aug 04, 2020 | 12.97 | 13.27 | 12.62 | 13.20 | 6,746,883 | -0.14(-1.05%) |
Aug 03, 2020 | 13.01 | 13.45 | 12.69 | 13.34 | 10,284,781 | +0.53(+4.10%) |
Jul 31, 2020 | 12.32 | 13.10 | 12.12 | 12.81 | 8,779,600 | +0.59(+4.83%) |
Jul 30, 2020 | 11.95 | 12.33 | 11.71 | 12.22 | 8,190,939 | -0.12(-1.01%) |
Jul 29, 2020 | 12.91 | 13.07 | 12.25 | 12.35 | 11,708,059 | -0.18(-1.44%) |
Jul 28, 2020 | 12.46 | 13.20 | 12.21 | 12.53 | 19,221,552 | +0.38(+3.13%) |
Jul 27, 2020 | 11.51 | 12.35 | 11.20 | 12.15 | 20,524,176 | +1.77(+17.05%) |
Jul 24, 2020 | 10.41 | 10.62 | 10.05 | 10.38 | 4,388,200 | -0.11(-1.05%) |
Jul 23, 2020 | 10.34 | 10.67 | 10.26 | 10.49 | 7,679,039 | +0.41(+4.07%) |
Jul 22, 2020 | 9.910 | 10.12 | 9.780 | 10.08 | 4,236,475 | +0.21(+2.13%) |
Jul 21, 2020 | 9.970 | 10.09 | 9.730 | 9.870 | 4,893,525 | +0.45(+4.78%) |
Jul 20, 2020 | 9.580 | 9.600 | 9.250 | 9.420 | 2,752,386 | -0.12(-1.26%) |
Jul 17, 2020 | 9.390 | 9.550 | 9.130 | 9.540 | 2,592,600 | +0.23(+2.47%) |
Jul 16, 2020 | 9.310 | 9.470 | 9.300 | 9.310 | 2,400,716 | -0.16(-1.69%) |
Jul 15, 2020 | 9.730 | 9.730 | 9.440 | 9.470 | 1,985,890 | -0.26(-2.72%) |
Jul 14, 2020 | 9.570 | 9.780 | 9.440 | 9.735 | 1,716,914 | +0.13(+1.41%) |
Jul 13, 2020 | 9.830 | 10.03 | 9.550 | 9.600 | 2,991,861 | -0.15(-1.54%) |
Jul 10, 2020 | 9.660 | 9.860 | 9.650 | 9.750 | 1,915,900 | -0.12(-1.22%) |
Jul 09, 2020 | 10.45 | 10.50 | 9.750 | 9.870 | 3,086,524 | -0.46(-4.45%) |
Jul 08, 2020 | 10.07 | 10.48 | 9.860 | 10.33 | 3,999,848 | +0.58(+5.91%) |
Jul 07, 2020 | 9.810 | 10.10 | 9.720 | 9.754 | 2,538,432 | -0.19(-1.88%) |
Jul 06, 2020 | 9.650 | 10.02 | 9.580 | 9.940 | 3,287,239 | +0.57(+6.08%) |
Jul 02, 2020 | 9.760 | 9.870 | 9.250 | 9.370 | 4,585,900 | -0.39(-4.00%) |
Jul 01, 2020 | 9.610 | 9.970 | 9.610 | 9.760 | 3,486,042 | +0.15(+1.61%) |
Jun 30, 2020 | 9.450 | 9.860 | 9.400 | 9.605 | 3,562,584 | +0.12(+1.21%) |
Jun 29, 2020 | 9.570 | 9.630 | 9.180 | 9.490 | 4,671,164 | -0.21(-2.16%) |
Jun 26, 2020 | 10.00 | 10.05 | 9.470 | 9.700 | 7,008,300 | -0.44(-4.34%) |
Jun 25, 2020 | 10.14 | 10.25 | 10.00 | 10.14 | 3,515,849 | -0.06(-0.59%) |
Jun 24, 2020 | 10.50 | 10.59 | 10.02 | 10.20 | 5,671,876 | -0.75(-6.81%) |
Jun 23, 2020 | 10.49 | 10.98 | 10.49 | 10.95 | 4,290,037 | +0.38(+3.60%) |
Jun 22, 2020 | 10.63 | 11.04 | 10.46 | 10.56 | 5,250,881 | +0.25(+2.47%) |
Jun 19, 2020 | 10.60 | 10.62 | 10.28 | 10.31 | 2,939,100 | -0.27(-2.55%) |
Jun 18, 2020 | 10.70 | 10.75 | 10.40 | 10.58 | 2,423,295 | -0.12(-1.12%) |
Jun 17, 2020 | 10.95 | 10.99 | 10.70 | 10.70 | 2,074,100 | -0.21(-1.88%) |
Jun 16, 2020 | 11.20 | 11.25 | 10.83 | 10.90 | 2,590,006 | +0.01(+0.14%) |
Jun 15, 2020 | 10.33 | 10.97 | 10.11 | 10.89 | 3,916,107 | +0.01(+0.09%) |
Jun 12, 2020 | 11.12 | 11.40 | 10.60 | 10.88 | 4,188,600 | +0.08(+0.74%) |
Jun 11, 2020 | 11.96 | 12.00 | 10.58 | 10.80 | 11,061,120 | -1.49(-12.16%) |
Jun 10, 2020 | 11.49 | 12.56 | 11.45 | 12.29 | 9,237,034 | +0.77(+6.63%) |
Jun 09, 2020 | 11.65 | 11.68 | 11.32 | 11.53 | 2,742,241 | -0.05(-0.43%) |
Jun 08, 2020 | 11.28 | 11.60 | 11.24 | 11.58 | 3,926,042 | +0.32(+2.89%) |
Jun 05, 2020 | 11.70 | 11.71 | 11.24 | 11.26 | 3,857,900 | -0.47(-4.05%) |
Jun 04, 2020 | 11.52 | 11.75 | 11.50 | 11.73 | 3,912,991 | +0.39(+3.44%) |
Jun 03, 2020 | 11.44 | 11.54 | 11.25 | 11.34 | 3,336,371 | -0.07(-0.66%) |
Jun 02, 2020 | 11.94 | 12.46 | 10.87 | 11.41 | 11,056,617 | +0.13(+1.20%) |