Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 10.63 | 10.89 | 10.63 | 10.69 | 39,521 | -0.01(-0.09%) |
Aug 28, 2020 | 10.78 | 10.78 | 10.55 | 10.70 | 15,667 | +0.13(+1.19%) |
Aug 27, 2020 | 10.46 | 10.80 | 10.40 | 10.57 | 23,498 | +0.10(+0.93%) |
Aug 26, 2020 | 10.13 | 10.79 | 10.13 | 10.48 | 33,561 | +0.20(+1.98%) |
Aug 25, 2020 | 10.65 | 10.79 | 10.19 | 10.27 | 26,011 | -0.38(-3.55%) |
Aug 24, 2020 | 10.72 | 10.82 | 10.59 | 10.65 | 37,858 | +0.17(+1.67%) |
Aug 21, 2020 | 11.02 | 11.02 | 10.30 | 10.48 | 64,527 | -0.55(-5.01%) |
Aug 20, 2020 | 11.10 | 11.34 | 10.94 | 11.03 | 31,102 | -0.17(-1.56%) |
Aug 19, 2020 | 11.48 | 11.50 | 10.90 | 11.21 | 38,031 | -0.15(-1.28%) |
Aug 18, 2020 | 11.79 | 11.79 | 11.13 | 11.35 | 18,053 | -0.35(-2.98%) |
Aug 17, 2020 | 11.88 | 11.93 | 11.68 | 11.70 | 21,515 | -0.19(-1.63%) |
Aug 14, 2020 | 11.63 | 11.92 | 11.39 | 11.89 | 26,697 | +0.17(+1.49%) |
Aug 13, 2020 | 11.87 | 11.88 | 11.63 | 11.72 | 18,672 | -0.29(-2.42%) |
Aug 12, 2020 | 11.64 | 12.26 | 11.59 | 12.01 | 39,602 | +0.43(+3.69%) |
Aug 11, 2020 | 11.43 | 11.64 | 11.25 | 11.58 | 63,554 | +0.42(+3.74%) |
Aug 10, 2020 | 10.91 | 11.32 | 10.82 | 11.17 | 81,873 | +0.24(+2.22%) |
Aug 07, 2020 | 10.87 | 10.95 | 10.53 | 10.92 | 27,212 | +0.07(+0.63%) |
Aug 06, 2020 | 10.10 | 10.90 | 10.10 | 10.86 | 26,668 | -0.01(-0.09%) |
Aug 05, 2020 | 10.69 | 11.06 | 10.42 | 10.87 | 31,680 | +0.38(+3.61%) |
Aug 04, 2020 | 10.47 | 10.86 | 10.29 | 10.49 | 45,380 | -0.02(-0.18%) |
Aug 03, 2020 | 10.47 | 10.79 | 10.18 | 10.51 | 76,001 | +0.24(+2.36%) |
Jul 31, 2020 | 10.17 | 10.41 | 9.730 | 10.26 | 49,477 | +0.16(+1.54%) |
Jul 30, 2020 | 10.15 | 10.18 | 9.876 | 10.11 | 37,300 | -0.20(-1.98%) |
Jul 29, 2020 | 10.06 | 10.66 | 10.03 | 10.31 | 34,865 | +0.34(+3.40%) |
Jul 28, 2020 | 10.07 | 10.24 | 9.895 | 9.973 | 27,927 | -0.25(-2.47%) |
Jul 27, 2020 | 9.963 | 10.25 | 9.810 | 10.23 | 28,356 | +0.18(+1.84%) |
Jul 24, 2020 | 9.983 | 10.12 | 9.798 | 10.04 | 31,542 | +0.00(+0.00%) |
Jul 23, 2020 | 9.808 | 10.37 | 9.808 | 10.04 | 38,420 | +0.32(+3.29%) |
Jul 22, 2020 | 9.876 | 9.905 | 9.527 | 9.721 | 29,220 | -0.16(-1.57%) |
Jul 21, 2020 | 9.604 | 10.06 | 9.604 | 9.876 | 48,713 | +0.30(+3.14%) |
Jul 20, 2020 | 9.886 | 9.886 | 9.420 | 9.575 | 44,463 | -0.41(-4.08%) |
Jul 17, 2020 | 9.818 | 10.28 | 9.818 | 9.983 | 51,539 | +0.10(+0.98%) |
Jul 16, 2020 | 10.33 | 10.46 | 9.760 | 9.886 | 36,599 | -0.46(-4.41%) |
Jul 15, 2020 | 10.51 | 10.64 | 10.26 | 10.34 | 62,002 | +0.16(+1.62%) |
Jul 14, 2020 | 10.29 | 10.45 | 10.09 | 10.18 | 36,620 | -0.12(-1.13%) |
Jul 13, 2020 | 10.23 | 10.62 | 10.10 | 10.29 | 53,644 | +0.27(+2.71%) |
Jul 10, 2020 | 9.527 | 10.19 | 9.527 | 10.02 | 42,983 | +0.59(+6.22%) |
Jul 09, 2020 | 9.973 | 10.03 | 9.391 | 9.435 | 84,091 | -0.54(-5.40%) |
Jul 08, 2020 | 10.01 | 10.21 | 9.721 | 9.973 | 37,909 | -0.14(-1.34%) |
Jul 07, 2020 | 10.35 | 10.73 | 10.07 | 10.11 | 61,377 | -0.38(-3.61%) |
Jul 06, 2020 | 11.15 | 11.25 | 10.46 | 10.49 | 63,503 | -0.58(-5.26%) |
Jul 02, 2020 | 11.22 | 11.28 | 10.90 | 11.07 | 61,022 | +0.14(+1.24%) |
Jul 01, 2020 | 11.31 | 11.57 | 10.69 | 10.93 | 107,095 | -0.47(-4.09%) |
Jun 30, 2020 | 11.08 | 11.60 | 10.93 | 11.40 | 98,620 | +0.21(+1.91%) |
Jun 29, 2020 | 10.60 | 11.21 | 10.22 | 11.19 | 71,785 | +0.72(+6.86%) |
Jun 26, 2020 | 10.34 | 10.47 | 9.905 | 10.47 | 153,793 | -0.07(-0.65%) |
Jun 25, 2020 | 9.575 | 10.56 | 9.401 | 10.54 | 89,826 | +0.91(+9.48%) |
Jun 24, 2020 | 9.245 | 9.802 | 9.153 | 9.624 | 70,537 | +0.16(+1.64%) |
Jun 23, 2020 | 9.760 | 9.954 | 9.469 | 9.469 | 58,917 | -0.22(-2.30%) |
Jun 22, 2020 | 9.633 | 10.04 | 9.536 | 9.692 | 55,131 | +0.17(+1.83%) |
Jun 19, 2020 | 10.55 | 10.55 | 9.488 | 9.517 | 124,828 | -0.95(-9.08%) |
Jun 18, 2020 | 10.07 | 10.74 | 10.07 | 10.47 | 44,102 | -0.18(-1.73%) |
Jun 17, 2020 | 11.09 | 11.09 | 10.64 | 10.65 | 32,708 | -0.51(-4.60%) |
Jun 16, 2020 | 11.71 | 11.77 | 11.17 | 11.17 | 108,503 | +0.05(+0.44%) |
Jun 15, 2020 | 10.17 | 11.48 | 10.17 | 11.12 | 83,543 | +0.16(+1.51%) |
Jun 12, 2020 | 10.44 | 11.22 | 10.33 | 10.95 | 58,754 | +0.97(+9.72%) |
Jun 11, 2020 | 10.95 | 11.13 | 9.944 | 9.983 | 76,959 | -1.78(-15.10%) |
Jun 10, 2020 | 13.09 | 13.09 | 11.68 | 11.76 | 53,809 | -1.22(-9.42%) |
Jun 09, 2020 | 12.45 | 13.53 | 12.39 | 12.98 | 84,104 | +0.29(+2.29%) |
Jun 08, 2020 | 12.01 | 12.71 | 11.91 | 12.69 | 123,748 | +0.74(+6.17%) |
Jun 05, 2020 | 11.71 | 12.01 | 11.25 | 11.95 | 74,731 | +0.64(+5.66%) |
Jun 04, 2020 | 10.90 | 11.34 | 10.77 | 11.31 | 47,037 | +0.19(+1.75%) |
Jun 03, 2020 | 10.94 | 11.34 | 10.81 | 11.12 | 101,464 | +0.41(+3.80%) |
Jun 02, 2020 | 10.72 | 11.02 | 10.64 | 10.71 | 50,789 | +0.14(+1.28%) |