Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 13.18 | 13.57 | 13.03 | 13.37 | 500,307,872 | +0.23(+1.72%) |
Aug 28, 2020 | 12.67 | 13.14 | 12.64 | 13.14 | 537,308,416 | +0.52(+4.11%) |
Aug 27, 2020 | 12.78 | 12.85 | 12.56 | 12.62 | 317,424,576 | -0.14(-1.13%) |
Aug 26, 2020 | 12.80 | 12.86 | 12.67 | 12.77 | 320,950,080 | +0.02(+0.18%) |
Aug 25, 2020 | 12.63 | 12.76 | 12.57 | 12.75 | 288,832,576 | +0.03(+0.23%) |
Aug 24, 2020 | 12.88 | 12.91 | 12.50 | 12.72 | 490,440,512 | +0.04(+0.29%) |
Aug 21, 2020 | 12.20 | 12.81 | 12.19 | 12.68 | 1,000,151,744 | +0.54(+4.43%) |
Aug 20, 2020 | 11.97 | 12.37 | 11.88 | 12.14 | 920,706,560 | +0.01(+0.05%) |
Aug 19, 2020 | 12.29 | 12.31 | 12.09 | 12.14 | 618,272,256 | -0.12(-1.00%) |
Aug 18, 2020 | 12.45 | 12.49 | 12.08 | 12.26 | 502,711,424 | -0.08(-0.62%) |
Aug 17, 2020 | 11.85 | 12.41 | 11.81 | 12.33 | 620,729,856 | +0.77(+6.68%) |
Aug 14, 2020 | 11.53 | 11.70 | 11.44 | 11.56 | 366,540,000 | +0.12(+1.06%) |
Aug 13, 2020 | 11.54 | 11.72 | 11.35 | 11.44 | 373,995,072 | +0.00(+0.02%) |
Aug 12, 2020 | 10.99 | 11.46 | 10.96 | 11.44 | 464,741,696 | +0.59(+5.44%) |
Aug 11, 2020 | 11.07 | 11.13 | 10.79 | 10.85 | 354,325,600 | -0.31(-2.82%) |
Aug 10, 2020 | 11.33 | 11.40 | 10.85 | 11.16 | 427,661,984 | -0.03(-0.31%) |
Aug 07, 2020 | 11.31 | 11.50 | 11.03 | 11.20 | 342,609,184 | -0.14(-1.20%) |
Aug 06, 2020 | 11.35 | 11.35 | 11.18 | 11.33 | 244,186,480 | +0.05(+0.43%) |
Aug 05, 2020 | 11.24 | 11.37 | 11.16 | 11.28 | 250,138,320 | +0.06(+0.52%) |
Aug 04, 2020 | 11.05 | 11.22 | 10.90 | 11.22 | 310,204,832 | +0.22(+1.98%) |
Aug 03, 2020 | 10.73 | 11.10 | 10.71 | 11.01 | 412,984,992 | +0.40(+3.73%) |
Jul 31, 2020 | 10.56 | 10.76 | 10.43 | 10.61 | 386,393,632 | +0.00(+0.01%) |
Jul 30, 2020 | 10.37 | 10.62 | 10.29 | 10.61 | 308,427,232 | +0.15(+1.42%) |
Jul 29, 2020 | 10.39 | 10.51 | 10.34 | 10.46 | 284,308,672 | +0.25(+2.45%) |
Jul 28, 2020 | 10.37 | 10.38 | 10.21 | 10.21 | 271,338,208 | -0.21(-1.98%) |
Jul 27, 2020 | 10.23 | 10.44 | 10.21 | 10.42 | 291,992,864 | +0.23(+2.23%) |
Jul 24, 2020 | 9.872 | 10.36 | 9.774 | 10.19 | 473,426,304 | +0.06(+0.64%) |
Jul 23, 2020 | 10.45 | 10.54 | 10.03 | 10.13 | 411,332,992 | -0.31(-2.96%) |
Jul 22, 2020 | 10.36 | 10.60 | 10.29 | 10.44 | 367,033,920 | +0.11(+1.07%) |
Jul 21, 2020 | 10.51 | 10.56 | 10.28 | 10.33 | 277,495,840 | -0.18(-1.73%) |
Jul 20, 2020 | 10.27 | 10.53 | 10.15 | 10.51 | 284,693,376 | +0.31(+3.03%) |
Jul 17, 2020 | 10.22 | 10.25 | 10.08 | 10.20 | 266,359,568 | +0.07(+0.66%) |
Jul 16, 2020 | 10.01 | 10.20 | 9.893 | 10.13 | 344,882,912 | -0.09(-0.90%) |
Jul 15, 2020 | 10.41 | 10.43 | 10.05 | 10.22 | 403,781,952 | -0.15(-1.44%) |
Jul 14, 2020 | 10.07 | 10.40 | 9.783 | 10.37 | 542,169,024 | +0.32(+3.23%) |
Jul 13, 2020 | 10.59 | 10.79 | 10.02 | 10.05 | 456,571,008 | -0.43(-4.07%) |
Jul 10, 2020 | 10.59 | 10.65 | 10.38 | 10.48 | 497,813,216 | -0.03(-0.28%) |
Jul 09, 2020 | 10.38 | 10.57 | 10.23 | 10.51 | 494,253,472 | +0.26(+2.50%) |
Jul 08, 2020 | 9.991 | 10.25 | 9.963 | 10.25 | 365,214,048 | +0.37(+3.72%) |
Jul 07, 2020 | 9.943 | 10.07 | 9.848 | 9.882 | 357,513,120 | +0.05(+0.49%) |
Jul 06, 2020 | 9.739 | 9.906 | 9.710 | 9.834 | 315,731,104 | +0.22(+2.33%) |
Jul 02, 2020 | 9.636 | 9.735 | 9.576 | 9.610 | 364,155,328 | +0.08(+0.86%) |
Jul 01, 2020 | 9.518 | 9.573 | 9.410 | 9.527 | 326,629,504 | +0.03(+0.34%) |
Jun 30, 2020 | 9.311 | 9.524 | 9.264 | 9.495 | 367,694,112 | +0.30(+3.24%) |
Jun 29, 2020 | 9.167 | 9.202 | 8.897 | 9.197 | 342,060,352 | +0.04(+0.49%) |
Jun 26, 2020 | 9.487 | 9.497 | 9.122 | 9.152 | 592,252,032 | -0.33(-3.53%) |
Jun 25, 2020 | 9.353 | 9.502 | 9.180 | 9.487 | 375,724,768 | +0.25(+2.76%) |
Jun 24, 2020 | 9.474 | 9.554 | 9.142 | 9.233 | 449,104,928 | -0.21(-2.27%) |
Jun 23, 2020 | 9.548 | 9.640 | 9.405 | 9.447 | 374,837,632 | -0.08(-0.81%) |
Jun 22, 2020 | 9.297 | 9.529 | 9.271 | 9.524 | 398,223,072 | +0.27(+2.87%) |
Jun 19, 2020 | 9.240 | 9.442 | 9.225 | 9.259 | 524,308,736 | +0.04(+0.47%) |
Jun 18, 2020 | 9.224 | 9.280 | 9.112 | 9.215 | 253,976,976 | -0.02(-0.19%) |
Jun 17, 2020 | 9.141 | 9.296 | 9.068 | 9.233 | 408,066,080 | +0.17(+1.85%) |
Jun 16, 2020 | 9.222 | 9.264 | 8.836 | 9.066 | 535,503,040 | -0.11(-1.15%) |
Jun 15, 2020 | 8.813 | 9.180 | 8.741 | 9.171 | 399,367,232 | +0.24(+2.70%) |
Jun 12, 2020 | 9.160 | 9.185 | 8.701 | 8.930 | 571,070,016 | +0.14(+1.55%) |
Jun 11, 2020 | 9.147 | 9.259 | 8.784 | 8.794 | 582,777,152 | -0.57(-6.09%) |
Jun 10, 2020 | 9.165 | 9.497 | 9.151 | 9.364 | 631,652,032 | +0.32(+3.55%) |
Jun 09, 2020 | 8.797 | 9.107 | 8.749 | 9.043 | 468,184,864 | +0.24(+2.74%) |
Jun 08, 2020 | 8.875 | 8.887 | 8.683 | 8.803 | 387,542,976 | -0.11(-1.29%) |
Jun 05, 2020 | 8.792 | 8.994 | 8.706 | 8.917 | 481,880,704 | +0.15(+1.75%) |
Jun 04, 2020 | 8.726 | 8.941 | 8.675 | 8.764 | 424,253,376 | -0.00(-0.03%) |
Jun 03, 2020 | 8.820 | 8.864 | 8.697 | 8.767 | 364,950,272 | -0.06(-0.63%) |
Jun 02, 2020 | 8.794 | 8.835 | 8.655 | 8.823 | 391,194,176 | +0.02(+0.22%) |