Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 15.11 | 15.49 | 15.01 | 15.09 | 9,511,972 | -0.13(-0.85%) |
Aug 28, 2020 | 15.08 | 15.57 | 14.64 | 15.22 | 23,246,184 | +0.14(+0.92%) |
Aug 27, 2020 | 14.85 | 15.51 | 14.85 | 15.08 | 23,760,716 | +0.30(+2.06%) |
Aug 26, 2020 | 14.98 | 15.21 | 14.71 | 14.78 | 13,535,895 | -0.07(-0.47%) |
Aug 25, 2020 | 14.06 | 14.92 | 13.94 | 14.85 | 34,212,360 | +1.40(+10.39%) |
Aug 24, 2020 | 12.57 | 13.47 | 12.57 | 13.45 | 13,895,427 | +0.93(+7.41%) |
Aug 21, 2020 | 12.70 | 12.90 | 12.48 | 12.52 | 6,847,940 | -0.13(-1.03%) |
Aug 20, 2020 | 12.85 | 13.13 | 12.62 | 12.65 | 8,162,061 | -0.26(-2.02%) |
Aug 19, 2020 | 12.82 | 13.18 | 12.65 | 12.91 | 8,615,089 | -0.07(-0.53%) |
Aug 18, 2020 | 12.84 | 13.16 | 12.36 | 12.98 | 14,095,336 | -0.37(-2.79%) |
Aug 17, 2020 | 13.22 | 13.69 | 13.18 | 13.35 | 13,969,169 | +0.27(+2.06%) |
Aug 14, 2020 | 12.79 | 13.29 | 12.64 | 13.08 | 9,319,681 | +0.22(+1.69%) |
Aug 13, 2020 | 12.99 | 13.05 | 12.66 | 12.87 | 10,443,777 | -0.28(-2.11%) |
Aug 12, 2020 | 13.22 | 13.45 | 12.78 | 13.14 | 7,803,076 | +0.11(+0.87%) |
Aug 11, 2020 | 12.96 | 13.56 | 12.94 | 13.03 | 18,766,736 | +0.33(+2.60%) |
Aug 10, 2020 | 12.42 | 12.93 | 12.35 | 12.70 | 12,557,976 | +0.49(+3.98%) |
Aug 07, 2020 | 11.84 | 12.24 | 11.69 | 12.22 | 7,260,665 | +0.36(+3.00%) |
Aug 06, 2020 | 11.92 | 12.10 | 11.72 | 11.86 | 7,167,219 | -0.18(-1.51%) |
Aug 05, 2020 | 11.93 | 12.39 | 11.78 | 12.04 | 14,440,469 | +0.37(+3.20%) |
Aug 04, 2020 | 11.32 | 11.72 | 11.32 | 11.67 | 8,598,383 | +0.29(+2.59%) |
Aug 03, 2020 | 11.47 | 11.51 | 11.24 | 11.37 | 7,808,445 | -0.23(-1.94%) |
Jul 31, 2020 | 11.83 | 12.03 | 11.43 | 11.60 | 8,466,339 | -0.23(-1.91%) |
Jul 30, 2020 | 12.03 | 12.18 | 11.56 | 11.83 | 10,593,265 | -0.45(-3.68%) |
Jul 29, 2020 | 11.51 | 12.62 | 11.45 | 12.28 | 20,252,210 | +0.95(+8.35%) |
Jul 28, 2020 | 11.14 | 11.50 | 11.13 | 11.33 | 11,583,437 | +0.16(+1.48%) |
Jul 27, 2020 | 10.95 | 11.19 | 10.72 | 11.17 | 11,805,694 | +0.22(+1.98%) |
Jul 24, 2020 | 11.24 | 11.36 | 10.86 | 10.95 | 9,598,365 | -0.36(-3.22%) |
Jul 23, 2020 | 10.96 | 11.57 | 10.94 | 11.31 | 13,950,977 | +0.18(+1.64%) |
Jul 22, 2020 | 10.86 | 11.15 | 10.84 | 11.13 | 9,401,800 | +0.05(+0.47%) |
Jul 21, 2020 | 10.85 | 11.24 | 10.81 | 11.08 | 13,232,616 | +0.31(+2.90%) |
Jul 20, 2020 | 10.97 | 10.97 | 10.34 | 10.77 | 14,129,659 | -0.42(-3.72%) |
Jul 17, 2020 | 11.33 | 11.50 | 11.14 | 11.18 | 11,269,896 | -0.16(-1.38%) |
Jul 16, 2020 | 10.65 | 11.40 | 10.51 | 11.34 | 17,922,256 | +0.43(+3.98%) |
Jul 15, 2020 | 10.33 | 10.95 | 10.32 | 10.91 | 19,499,240 | +1.23(+12.74%) |
Jul 14, 2020 | 9.544 | 9.917 | 9.379 | 9.674 | 13,628,532 | -0.03(-0.27%) |
Jul 13, 2020 | 10.12 | 10.28 | 9.596 | 9.700 | 16,187,119 | -0.41(-4.03%) |
Jul 10, 2020 | 10.19 | 10.35 | 9.987 | 10.11 | 9,816,772 | -0.10(-1.02%) |
Jul 09, 2020 | 10.67 | 10.67 | 10.09 | 10.21 | 15,057,799 | -0.48(-4.46%) |
Jul 08, 2020 | 10.26 | 10.80 | 10.03 | 10.69 | 16,318,863 | +0.30(+2.92%) |
Jul 07, 2020 | 10.66 | 10.71 | 10.26 | 10.39 | 19,204,724 | -0.47(-4.32%) |
Jul 06, 2020 | 10.95 | 11.10 | 10.65 | 10.85 | 16,433,423 | +0.20(+1.87%) |
Jul 02, 2020 | 11.15 | 11.27 | 10.44 | 10.65 | 17,292,732 | -0.16(-1.52%) |
Jul 01, 2020 | 10.85 | 11.49 | 10.80 | 10.82 | 19,480,582 | -0.13(-1.19%) |
Jun 30, 2020 | 10.74 | 11.14 | 10.51 | 10.95 | 19,920,610 | +0.10(+0.88%) |
Jun 29, 2020 | 11.18 | 11.18 | 10.49 | 10.85 | 44,075,672 | +0.38(+3.65%) |
Jun 26, 2020 | 10.87 | 12.54 | 10.26 | 10.47 | 156,207,632 | +1.66(+18.80%) |
Jun 25, 2020 | 8.763 | 9.102 | 8.633 | 8.815 | 11,712,586 | -0.23(-2.50%) |
Jun 24, 2020 | 9.718 | 9.752 | 8.941 | 9.041 | 11,846,905 | -0.93(-9.31%) |
Jun 23, 2020 | 10.09 | 10.19 | 9.709 | 9.969 | 13,275,738 | -0.04(-0.43%) |
Jun 22, 2020 | 9.674 | 10.18 | 9.570 | 10.01 | 26,072,406 | +0.76(+8.26%) |
Jun 19, 2020 | 9.692 | 9.761 | 9.015 | 9.249 | 19,728,282 | -0.22(-2.29%) |
Jun 18, 2020 | 9.110 | 9.709 | 8.954 | 9.466 | 13,098,210 | +0.13(+1.39%) |
Jun 17, 2020 | 9.735 | 9.761 | 9.293 | 9.336 | 13,411,467 | -0.54(-5.45%) |
Jun 16, 2020 | 10.17 | 10.18 | 9.371 | 9.874 | 19,339,550 | +0.77(+8.48%) |
Jun 15, 2020 | 8.503 | 9.249 | 8.355 | 9.102 | 17,193,444 | -0.04(-0.47%) |
Jun 12, 2020 | 9.527 | 9.596 | 8.681 | 9.145 | 17,990,942 | +0.35(+3.94%) |
Jun 11, 2020 | 8.676 | 9.050 | 8.381 | 8.798 | 20,184,850 | -0.77(-8.07%) |
Jun 10, 2020 | 10.61 | 10.67 | 9.405 | 9.570 | 26,766,246 | -1.25(-11.55%) |
Jun 09, 2020 | 11.45 | 11.62 | 10.59 | 10.82 | 19,742,736 | -1.02(-8.64%) |
Jun 08, 2020 | 10.91 | 11.93 | 10.89 | 11.84 | 22,775,256 | +1.16(+10.89%) |
Jun 05, 2020 | 11.10 | 11.12 | 9.683 | 10.68 | 34,479,200 | +0.15(+1.40%) |
Jun 04, 2020 | 9.813 | 10.58 | 9.744 | 10.53 | 26,468,894 | +0.16(+1.59%) |
Jun 03, 2020 | 9.518 | 10.50 | 9.518 | 10.37 | 23,490,878 | +1.13(+12.21%) |
Jun 02, 2020 | 8.772 | 9.301 | 8.538 | 9.240 | 18,374,792 | +0.66(+7.68%) |