Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 10.94 | 10.94 | 10.75 | 10.77 | 1,719,245 | -0.23(-2.05%) |
Aug 28, 2020 | 10.98 | 10.99 | 10.89 | 10.99 | 1,529,141 | +0.06(+0.54%) |
Aug 27, 2020 | 10.99 | 11.02 | 10.89 | 10.93 | 2,135,147 | -0.06(-0.54%) |
Aug 26, 2020 | 11.00 | 11.07 | 10.96 | 10.99 | 1,318,431 | +0.10(+0.90%) |
Aug 25, 2020 | 10.99 | 11.02 | 10.85 | 10.89 | 2,043,119 | -0.05(-0.45%) |
Aug 24, 2020 | 10.74 | 10.95 | 10.69 | 10.94 | 2,650,068 | +0.19(+1.73%) |
Aug 21, 2020 | 10.67 | 10.78 | 10.67 | 10.76 | 1,256,062 | -0.08(-0.72%) |
Aug 20, 2020 | 10.77 | 10.84 | 10.76 | 10.83 | 1,612,834 | -0.11(-0.99%) |
Aug 19, 2020 | 10.93 | 11.07 | 10.90 | 10.94 | 1,844,872 | +0.04(+0.36%) |
Aug 18, 2020 | 11.02 | 11.04 | 10.88 | 10.90 | 1,915,408 | -0.17(-1.51%) |
Aug 17, 2020 | 11.17 | 11.19 | 11.02 | 11.07 | 1,982,732 | -0.10(-0.88%) |
Aug 14, 2020 | 11.09 | 11.21 | 11.08 | 11.17 | 2,309,250 | -0.03(-0.26%) |
Aug 13, 2020 | 11.32 | 11.39 | 11.16 | 11.20 | 2,515,229 | -0.15(-1.30%) |
Aug 12, 2020 | 11.54 | 11.55 | 11.32 | 11.35 | 4,268,925 | +0.27(+2.39%) |
Aug 11, 2020 | 11.20 | 11.25 | 11.06 | 11.08 | 2,226,610 | +0.13(+1.17%) |
Aug 10, 2020 | 10.92 | 10.98 | 10.89 | 10.95 | 1,453,127 | +0.15(+1.36%) |
Aug 07, 2020 | 10.61 | 10.81 | 10.58 | 10.81 | 1,897,594 | +0.00(+0.00%) |
Aug 06, 2020 | 10.68 | 10.81 | 10.66 | 10.81 | 1,455,617 | -0.03(-0.27%) |
Aug 05, 2020 | 10.81 | 10.89 | 10.81 | 10.83 | 1,456,654 | +0.14(+1.28%) |
Aug 04, 2020 | 10.65 | 10.71 | 10.63 | 10.70 | 1,769,195 | +0.13(+1.21%) |
Aug 03, 2020 | 10.49 | 10.64 | 10.44 | 10.57 | 2,326,234 | +0.21(+1.99%) |
Jul 31, 2020 | 10.66 | 10.67 | 10.32 | 10.36 | 3,845,117 | +0.10(+0.96%) |
Jul 30, 2020 | 10.16 | 10.28 | 10.03 | 10.27 | 2,309,965 | -0.19(-1.78%) |
Jul 29, 2020 | 10.25 | 10.45 | 10.21 | 10.45 | 1,931,737 | +0.11(+1.04%) |
Jul 28, 2020 | 10.32 | 10.37 | 10.28 | 10.34 | 1,565,770 | -0.09(-0.85%) |
Jul 27, 2020 | 10.34 | 10.46 | 10.29 | 10.43 | 1,545,585 | +0.06(+0.57%) |
Jul 24, 2020 | 10.39 | 10.45 | 10.33 | 10.37 | 1,962,603 | -0.03(-0.28%) |
Jul 23, 2020 | 10.48 | 10.51 | 10.34 | 10.40 | 2,503,866 | -0.18(-1.67%) |
Jul 22, 2020 | 10.55 | 10.63 | 10.51 | 10.58 | 2,067,594 | +0.02(+0.19%) |
Jul 21, 2020 | 10.62 | 10.68 | 10.50 | 10.56 | 2,364,603 | +0.07(+0.65%) |
Jul 20, 2020 | 10.45 | 10.51 | 10.42 | 10.49 | 1,803,263 | +0.05(+0.47%) |
Jul 17, 2020 | 10.47 | 10.49 | 10.39 | 10.44 | 2,350,620 | -0.02(-0.19%) |
Jul 16, 2020 | 10.47 | 10.56 | 10.39 | 10.46 | 2,273,530 | -0.09(-0.84%) |
Jul 15, 2020 | 10.59 | 10.61 | 10.47 | 10.55 | 3,374,096 | +0.00(+0.00%) |
Jul 14, 2020 | 10.44 | 10.58 | 10.44 | 10.55 | 3,232,504 | +0.29(+2.87%) |
Jul 13, 2020 | 10.30 | 10.38 | 10.22 | 10.26 | 3,541,897 | -0.12(-1.14%) |
Jul 10, 2020 | 10.11 | 10.38 | 10.09 | 10.37 | 2,362,134 | +0.32(+3.22%) |
Jul 09, 2020 | 10.26 | 10.28 | 9.987 | 10.05 | 2,154,312 | -0.27(-2.57%) |
Jul 08, 2020 | 10.20 | 10.35 | 10.20 | 10.31 | 2,215,871 | +0.14(+1.35%) |
Jul 07, 2020 | 10.32 | 10.33 | 10.17 | 10.18 | 2,639,087 | -0.27(-2.54%) |
Jul 06, 2020 | 10.44 | 10.52 | 10.36 | 10.44 | 2,120,338 | +0.32(+3.20%) |
Jul 02, 2020 | 10.27 | 10.32 | 10.10 | 10.12 | 2,386,996 | +0.14(+1.38%) |
Jul 01, 2020 | 10.06 | 10.13 | 9.943 | 9.981 | 3,189,795 | -0.14(-1.36%) |
Jun 30, 2020 | 9.981 | 10.16 | 9.961 | 10.12 | 2,453,198 | +0.16(+1.58%) |
Jun 29, 2020 | 10.03 | 10.12 | 9.922 | 9.961 | 2,866,287 | +0.16(+1.60%) |
Jun 26, 2020 | 10.02 | 10.03 | 9.755 | 9.804 | 3,716,525 | -0.27(-2.63%) |
Jun 25, 2020 | 9.834 | 10.07 | 9.804 | 10.07 | 2,879,025 | +0.34(+3.53%) |
Jun 24, 2020 | 9.951 | 9.951 | 9.701 | 9.726 | 2,584,382 | -0.43(-4.25%) |
Jun 23, 2020 | 10.30 | 10.34 | 10.15 | 10.16 | 2,081,505 | +0.15(+1.47%) |
Jun 22, 2020 | 9.981 | 10.09 | 9.922 | 10.01 | 2,313,464 | +0.10(+0.99%) |
Jun 19, 2020 | 10.13 | 10.13 | 9.804 | 9.912 | 3,600,976 | -0.07(-0.69%) |
Jun 18, 2020 | 9.883 | 10.08 | 9.868 | 9.981 | 2,998,136 | -0.01(-0.10%) |
Jun 17, 2020 | 10.13 | 10.13 | 9.937 | 9.991 | 2,745,847 | -0.02(-0.20%) |
Jun 16, 2020 | 10.22 | 10.29 | 9.843 | 10.01 | 3,687,093 | +0.18(+1.80%) |
Jun 15, 2020 | 9.520 | 9.897 | 9.475 | 9.834 | 3,472,262 | +0.05(+0.50%) |
Jun 12, 2020 | 9.902 | 9.991 | 9.598 | 9.785 | 4,648,662 | +0.23(+2.36%) |
Jun 11, 2020 | 10.03 | 10.16 | 9.539 | 9.559 | 7,199,755 | -0.78(-7.50%) |
Jun 10, 2020 | 10.53 | 10.58 | 10.32 | 10.33 | 4,461,631 | -0.18(-1.68%) |
Jun 09, 2020 | 10.43 | 10.57 | 10.34 | 10.51 | 3,195,401 | -0.24(-2.19%) |
Jun 08, 2020 | 10.75 | 10.77 | 10.50 | 10.75 | 4,062,178 | +0.47(+4.58%) |
Jun 05, 2020 | 10.32 | 10.44 | 10.20 | 10.28 | 4,179,129 | +0.26(+2.55%) |
Jun 04, 2020 | 9.902 | 10.07 | 9.785 | 10.02 | 3,955,531 | +0.04(+0.39%) |
Jun 03, 2020 | 9.824 | 10.05 | 9.824 | 9.981 | 4,866,861 | +0.57(+6.05%) |
Jun 02, 2020 | 9.431 | 9.510 | 9.343 | 9.412 | 3,099,316 | +0.33(+3.68%) |