Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 10.91 | 10.94 | 10.56 | 10.58 | 2,048,400 | -0.40(-3.68%) |
Aug 28, 2020 | 11.05 | 11.05 | 10.49 | 10.99 | 2,458,339 | +0.02(+0.17%) |
Aug 27, 2020 | 10.87 | 10.97 | 10.40 | 10.97 | 3,896,553 | +0.11(+1.04%) |
Aug 26, 2020 | 10.40 | 10.95 | 10.39 | 10.86 | 4,327,915 | +0.51(+4.91%) |
Aug 25, 2020 | 10.21 | 10.37 | 10.04 | 10.35 | 3,044,932 | +0.17(+1.66%) |
Aug 24, 2020 | 9.257 | 10.18 | 9.229 | 10.18 | 4,352,012 | +0.97(+10.52%) |
Aug 21, 2020 | 9.455 | 9.539 | 9.097 | 9.210 | 4,523,484 | -0.31(-3.26%) |
Aug 20, 2020 | 9.408 | 9.633 | 9.313 | 9.520 | 2,539,252 | +0.03(+0.30%) |
Aug 19, 2020 | 10.11 | 10.12 | 9.464 | 9.492 | 5,576,253 | -0.71(-6.92%) |
Aug 18, 2020 | 10.50 | 10.65 | 10.15 | 10.20 | 3,241,930 | -0.03(-0.28%) |
Aug 17, 2020 | 10.76 | 10.82 | 10.06 | 10.23 | 3,902,628 | -0.57(-5.31%) |
Aug 14, 2020 | 10.70 | 10.91 | 10.62 | 10.80 | 2,399,344 | +0.13(+1.23%) |
Aug 13, 2020 | 10.89 | 11.00 | 10.60 | 10.67 | 1,925,317 | -0.19(-1.73%) |
Aug 12, 2020 | 10.72 | 10.95 | 10.45 | 10.86 | 3,308,385 | +0.33(+3.13%) |
Aug 11, 2020 | 10.86 | 11.02 | 10.49 | 10.53 | 3,286,493 | -0.09(-0.89%) |
Aug 10, 2020 | 10.19 | 10.72 | 10.15 | 10.62 | 3,174,464 | +0.27(+2.64%) |
Aug 07, 2020 | 10.37 | 10.40 | 9.991 | 10.35 | 2,879,382 | -0.13(-1.26%) |
Aug 06, 2020 | 10.42 | 10.66 | 9.898 | 10.48 | 4,247,736 | -0.72(-6.44%) |
Aug 05, 2020 | 10.86 | 11.35 | 10.81 | 11.20 | 3,872,620 | +0.62(+5.85%) |
Aug 04, 2020 | 10.50 | 10.69 | 10.34 | 10.58 | 1,459,775 | +0.06(+0.62%) |
Aug 03, 2020 | 10.48 | 10.63 | 10.41 | 10.52 | 1,306,390 | +0.13(+1.25%) |
Jul 31, 2020 | 10.54 | 10.62 | 10.24 | 10.39 | 2,387,235 | -0.18(-1.75%) |
Jul 30, 2020 | 10.86 | 10.88 | 10.38 | 10.57 | 1,867,508 | -0.48(-4.35%) |
Jul 29, 2020 | 11.05 | 11.12 | 10.87 | 11.05 | 1,583,915 | +0.10(+0.93%) |
Jul 28, 2020 | 11.32 | 11.42 | 10.89 | 10.95 | 1,635,055 | -0.38(-3.34%) |
Jul 27, 2020 | 10.96 | 11.37 | 10.81 | 11.33 | 2,848,660 | +0.45(+4.16%) |
Jul 24, 2020 | 11.03 | 11.08 | 10.86 | 10.88 | 1,401,372 | -0.12(-1.09%) |
Jul 23, 2020 | 11.06 | 11.21 | 10.87 | 11.00 | 1,533,126 | -0.14(-1.24%) |
Jul 22, 2020 | 11.10 | 11.19 | 10.95 | 11.14 | 1,641,366 | -0.01(-0.08%) |
Jul 21, 2020 | 10.88 | 11.25 | 10.86 | 11.15 | 1,321,915 | +0.41(+3.79%) |
Jul 20, 2020 | 11.09 | 11.19 | 10.70 | 10.74 | 1,329,333 | -0.46(-4.13%) |
Jul 17, 2020 | 11.23 | 11.39 | 11.13 | 11.20 | 2,307,055 | +0.00(+0.00%) |
Jul 16, 2020 | 11.46 | 11.57 | 11.10 | 11.20 | 2,360,487 | -0.43(-3.66%) |
Jul 15, 2020 | 10.96 | 11.68 | 10.96 | 11.63 | 3,704,119 | +1.00(+9.39%) |
Jul 14, 2020 | 10.25 | 10.66 | 10.06 | 10.63 | 2,192,008 | +0.34(+3.32%) |
Jul 13, 2020 | 10.47 | 10.58 | 10.18 | 10.29 | 2,664,954 | +0.00(+0.00%) |
Jul 10, 2020 | 9.741 | 10.36 | 9.741 | 10.29 | 1,970,426 | +0.54(+5.50%) |
Jul 09, 2020 | 9.999 | 10.05 | 9.353 | 9.750 | 6,049,702 | -0.38(-3.74%) |
Jul 08, 2020 | 10.21 | 10.39 | 10.05 | 10.13 | 1,913,957 | -0.07(-0.72%) |
Jul 07, 2020 | 10.34 | 10.54 | 10.18 | 10.20 | 1,825,012 | -0.31(-2.99%) |
Jul 06, 2020 | 10.77 | 10.77 | 10.34 | 10.52 | 3,426,516 | +0.07(+0.71%) |
Jul 02, 2020 | 10.43 | 10.70 | 10.24 | 10.44 | 2,749,075 | +0.31(+3.10%) |
Jul 01, 2020 | 10.63 | 10.78 | 10.11 | 10.13 | 2,229,932 | -0.49(-4.61%) |
Jun 30, 2020 | 10.35 | 10.67 | 10.20 | 10.62 | 2,737,563 | +0.19(+1.86%) |
Jun 29, 2020 | 10.35 | 10.84 | 10.26 | 10.42 | 3,497,513 | +0.41(+4.06%) |
Jun 26, 2020 | 10.44 | 10.60 | 10.01 | 10.02 | 4,338,834 | -0.55(-5.24%) |
Jun 25, 2020 | 10.34 | 10.60 | 10.18 | 10.57 | 4,898,067 | +0.12(+1.15%) |
Jun 24, 2020 | 11.09 | 11.14 | 10.44 | 10.45 | 2,586,338 | -0.82(-7.30%) |
Jun 23, 2020 | 11.63 | 11.63 | 11.20 | 11.27 | 2,438,176 | -0.15(-1.29%) |
Jun 22, 2020 | 11.89 | 11.89 | 11.35 | 11.42 | 2,878,707 | -0.48(-4.04%) |
Jun 19, 2020 | 11.91 | 12.12 | 11.40 | 11.90 | 10,604,164 | +0.21(+1.82%) |
Jun 18, 2020 | 11.73 | 11.96 | 11.61 | 11.69 | 1,849,786 | -0.21(-1.79%) |
Jun 17, 2020 | 12.21 | 12.32 | 11.90 | 11.90 | 1,901,553 | -0.27(-2.20%) |
Jun 16, 2020 | 12.64 | 12.64 | 11.84 | 12.17 | 2,130,851 | +0.23(+1.94%) |
Jun 15, 2020 | 11.55 | 12.18 | 11.23 | 11.94 | 3,283,609 | -0.21(-1.75%) |
Jun 12, 2020 | 12.57 | 12.57 | 11.56 | 12.15 | 1,969,777 | +0.36(+3.06%) |
Jun 11, 2020 | 11.60 | 12.08 | 11.46 | 11.79 | 2,206,205 | -0.59(-4.78%) |
Jun 10, 2020 | 13.77 | 13.77 | 12.26 | 12.38 | 3,518,453 | -1.49(-10.73%) |
Jun 09, 2020 | 13.75 | 14.04 | 13.46 | 13.87 | 2,168,369 | -0.52(-3.60%) |
Jun 08, 2020 | 13.77 | 14.41 | 13.58 | 14.39 | 2,841,454 | +0.96(+7.16%) |
Jun 05, 2020 | 13.75 | 14.04 | 13.20 | 13.43 | 3,163,828 | +0.39(+2.98%) |
Jun 04, 2020 | 12.25 | 13.05 | 12.13 | 13.04 | 2,566,558 | +0.69(+5.61%) |
Jun 03, 2020 | 12.63 | 12.74 | 12.29 | 12.35 | 2,740,620 | +0.07(+0.60%) |
Jun 02, 2020 | 11.80 | 12.51 | 11.72 | 12.27 | 3,964,097 | +0.70(+6.07%) |