Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 10.21 | 10.26 | 9.848 | 9.909 | 2,120,245 | -0.28(-2.74%) |
Aug 28, 2020 | 10.22 | 10.28 | 10.07 | 10.19 | 1,711,567 | -0.06(-0.54%) |
Aug 27, 2020 | 10.25 | 10.34 | 10.15 | 10.24 | 2,155,486 | -0.06(-0.54%) |
Aug 26, 2020 | 10.40 | 10.48 | 10.26 | 10.30 | 1,582,775 | -0.18(-1.69%) |
Aug 25, 2020 | 10.64 | 10.69 | 10.35 | 10.48 | 1,403,777 | -0.10(-0.97%) |
Aug 24, 2020 | 10.67 | 10.69 | 10.49 | 10.58 | 1,998,226 | -0.08(-0.79%) |
Aug 21, 2020 | 10.70 | 10.73 | 10.55 | 10.66 | 1,458,765 | -0.11(-1.04%) |
Aug 20, 2020 | 10.65 | 10.98 | 10.64 | 10.77 | 1,716,428 | +0.07(+0.70%) |
Aug 19, 2020 | 10.56 | 10.87 | 10.41 | 10.70 | 2,413,588 | +0.11(+1.05%) |
Aug 18, 2020 | 10.67 | 10.83 | 10.51 | 10.59 | 2,614,203 | -0.13(-1.21%) |
Aug 17, 2020 | 10.95 | 11.05 | 10.65 | 10.72 | 3,340,576 | -0.25(-2.29%) |
Aug 14, 2020 | 11.02 | 11.25 | 10.87 | 10.97 | 2,719,332 | -0.08(-0.76%) |
Aug 13, 2020 | 11.02 | 11.38 | 10.94 | 11.05 | 3,402,794 | -0.06(-0.50%) |
Aug 12, 2020 | 10.85 | 11.53 | 10.76 | 11.11 | 4,374,348 | +0.30(+2.75%) |
Aug 11, 2020 | 11.01 | 11.07 | 10.75 | 10.81 | 3,645,104 | -0.29(-2.60%) |
Aug 10, 2020 | 11.33 | 11.69 | 11.05 | 11.10 | 5,745,852 | -0.25(-2.21%) |
Aug 07, 2020 | 11.11 | 11.64 | 10.99 | 11.35 | 6,028,426 | +0.17(+1.50%) |
Aug 06, 2020 | 10.98 | 11.38 | 10.71 | 11.18 | 10,892,755 | -0.71(-5.95%) |
Aug 05, 2020 | 11.79 | 12.22 | 11.50 | 11.89 | 11,983,286 | +0.01(+0.08%) |
Aug 04, 2020 | 12.54 | 12.86 | 11.69 | 11.88 | 24,859,846 | -0.66(-5.27%) |
Aug 03, 2020 | 12.93 | 16.01 | 12.25 | 12.54 | 201,315,648 | +4.53(+56.56%) |
Jul 31, 2020 | 8.048 | 8.525 | 7.964 | 8.011 | 4,052,557 | -0.04(-0.46%) |
Jul 30, 2020 | 7.722 | 8.076 | 7.648 | 8.048 | 1,616,550 | +0.20(+2.49%) |
Jul 29, 2020 | 7.434 | 7.927 | 7.424 | 7.852 | 4,301,951 | +0.49(+6.70%) |
Jul 28, 2020 | 7.378 | 7.452 | 7.341 | 7.359 | 1,350,615 | -0.08(-1.12%) |
Jul 27, 2020 | 7.406 | 7.471 | 7.294 | 7.443 | 1,038,770 | +0.04(+0.50%) |
Jul 24, 2020 | 7.462 | 7.564 | 7.331 | 7.406 | 1,242,079 | -0.03(-0.38%) |
Jul 23, 2020 | 7.490 | 7.643 | 7.429 | 7.434 | 1,396,687 | -0.08(-1.11%) |
Jul 22, 2020 | 7.462 | 7.578 | 7.369 | 7.517 | 951,109 | +0.06(+0.75%) |
Jul 21, 2020 | 7.555 | 7.676 | 7.434 | 7.462 | 1,541,600 | -0.03(-0.37%) |
Jul 20, 2020 | 7.610 | 7.676 | 7.471 | 7.490 | 978,267 | -0.12(-1.59%) |
Jul 17, 2020 | 7.824 | 7.824 | 7.490 | 7.610 | 1,405,454 | -0.09(-1.21%) |
Jul 16, 2020 | 7.731 | 7.899 | 7.620 | 7.704 | 1,700,557 | -0.05(-0.60%) |
Jul 15, 2020 | 7.350 | 7.797 | 7.341 | 7.750 | 1,854,688 | +0.49(+6.79%) |
Jul 14, 2020 | 7.071 | 7.341 | 7.024 | 7.257 | 2,453,477 | +0.18(+2.50%) |
Jul 13, 2020 | 7.117 | 7.285 | 7.080 | 7.080 | 1,094,952 | +0.01(+0.13%) |
Jul 10, 2020 | 6.903 | 7.183 | 6.894 | 7.071 | 924,035 | +0.19(+2.70%) |
Jul 09, 2020 | 7.117 | 7.164 | 6.871 | 6.885 | 1,525,284 | -0.24(-3.39%) |
Jul 08, 2020 | 7.089 | 7.220 | 7.043 | 7.127 | 1,662,725 | +0.06(+0.79%) |
Jul 07, 2020 | 7.229 | 7.266 | 7.015 | 7.071 | 1,542,098 | -0.17(-2.31%) |
Jul 06, 2020 | 7.313 | 7.359 | 7.146 | 7.238 | 2,282,320 | +0.07(+0.91%) |
Jul 02, 2020 | 7.424 | 7.462 | 6.992 | 7.173 | 2,948,594 | -0.19(-2.53%) |
Jul 01, 2020 | 7.443 | 7.592 | 7.248 | 7.359 | 2,135,016 | -0.07(-0.88%) |
Jun 30, 2020 | 7.294 | 7.471 | 7.257 | 7.424 | 2,338,190 | +0.15(+2.05%) |
Jun 29, 2020 | 7.127 | 7.276 | 6.985 | 7.276 | 1,533,435 | +0.19(+2.62%) |
Jun 26, 2020 | 7.238 | 7.322 | 6.950 | 7.089 | 2,340,883 | -0.13(-1.80%) |
Jun 25, 2020 | 7.192 | 7.331 | 7.052 | 7.220 | 2,480,730 | -0.02(-0.26%) |
Jun 24, 2020 | 7.545 | 7.555 | 7.136 | 7.238 | 2,090,785 | -0.38(-5.01%) |
Jun 23, 2020 | 7.536 | 7.643 | 7.494 | 7.620 | 1,972,232 | +0.17(+2.25%) |
Jun 22, 2020 | 7.434 | 7.592 | 7.308 | 7.452 | 1,920,579 | +0.02(+0.25%) |
Jun 19, 2020 | 7.880 | 7.918 | 7.424 | 7.434 | 3,849,628 | -0.32(-4.08%) |
Jun 18, 2020 | 7.862 | 7.904 | 7.666 | 7.750 | 1,678,342 | -0.16(-2.00%) |
Jun 17, 2020 | 7.908 | 8.038 | 7.815 | 7.908 | 1,718,030 | +0.08(+1.01%) |
Jun 16, 2020 | 7.829 | 7.959 | 7.695 | 7.829 | 2,441,659 | +0.19(+2.55%) |
Jun 15, 2020 | 7.208 | 7.690 | 7.134 | 7.635 | 2,752,361 | +0.20(+2.74%) |
Jun 12, 2020 | 7.560 | 7.755 | 7.296 | 7.431 | 2,074,208 | +0.10(+1.39%) |
Jun 11, 2020 | 7.486 | 7.560 | 7.329 | 7.329 | 1,956,166 | -0.42(-5.38%) |
Jun 10, 2020 | 7.783 | 7.987 | 7.746 | 7.746 | 2,483,215 | -0.12(-1.53%) |
Jun 09, 2020 | 7.783 | 8.042 | 7.644 | 7.866 | 3,291,457 | -0.04(-0.47%) |
Jun 08, 2020 | 7.838 | 8.093 | 7.811 | 7.903 | 3,304,435 | +0.15(+1.91%) |
Jun 05, 2020 | 7.551 | 7.987 | 7.523 | 7.755 | 2,998,094 | +0.23(+3.08%) |
Jun 04, 2020 | 7.292 | 7.579 | 7.245 | 7.523 | 2,427,836 | +0.17(+2.27%) |
Jun 03, 2020 | 7.533 | 7.597 | 7.324 | 7.357 | 2,336,915 | -0.18(-2.34%) |
Jun 02, 2020 | 7.412 | 7.635 | 7.320 | 7.533 | 4,705,517 | +0.17(+2.26%) |