Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 10.87 | 10.90 | 10.52 | 10.55 | 2,055,757 | -0.40(-3.68%) |
Aug 28, 2020 | 11.01 | 11.01 | 10.45 | 10.95 | 2,467,168 | +0.02(+0.17%) |
Aug 27, 2020 | 10.83 | 10.93 | 10.36 | 10.93 | 3,910,548 | +0.11(+1.04%) |
Aug 26, 2020 | 10.36 | 10.91 | 10.35 | 10.82 | 4,343,459 | +0.51(+4.91%) |
Aug 25, 2020 | 10.17 | 10.33 | 10.00 | 10.31 | 3,055,868 | +0.17(+1.66%) |
Aug 24, 2020 | 9.224 | 10.14 | 9.196 | 10.14 | 4,367,643 | +0.97(+10.52%) |
Aug 21, 2020 | 9.421 | 9.505 | 9.065 | 9.177 | 4,539,731 | -0.31(-3.26%) |
Aug 20, 2020 | 9.374 | 9.599 | 9.280 | 9.486 | 2,548,372 | +0.03(+0.30%) |
Aug 19, 2020 | 10.08 | 10.09 | 9.430 | 9.458 | 5,596,281 | -0.70(-6.92%) |
Aug 18, 2020 | 10.46 | 10.62 | 10.11 | 10.16 | 3,253,574 | -0.03(-0.28%) |
Aug 17, 2020 | 10.72 | 10.78 | 10.02 | 10.19 | 3,916,645 | -0.57(-5.31%) |
Aug 14, 2020 | 10.66 | 10.87 | 10.58 | 10.76 | 2,407,961 | +0.13(+1.23%) |
Aug 13, 2020 | 10.86 | 10.96 | 10.56 | 10.63 | 1,932,232 | -0.19(-1.73%) |
Aug 12, 2020 | 10.69 | 10.91 | 10.41 | 10.82 | 3,320,267 | +0.33(+3.13%) |
Aug 11, 2020 | 10.82 | 10.98 | 10.46 | 10.49 | 3,298,297 | -0.09(-0.89%) |
Aug 10, 2020 | 10.15 | 10.69 | 10.11 | 10.58 | 3,185,865 | +0.27(+2.64%) |
Aug 07, 2020 | 10.33 | 10.36 | 9.955 | 10.31 | 2,889,724 | -0.13(-1.26%) |
Aug 06, 2020 | 10.38 | 10.63 | 9.862 | 10.44 | 4,262,992 | -0.72(-6.44%) |
Aug 05, 2020 | 10.82 | 11.31 | 10.77 | 11.16 | 3,886,529 | +0.62(+5.85%) |
Aug 04, 2020 | 10.46 | 10.65 | 10.30 | 10.54 | 1,465,018 | +0.06(+0.61%) |
Aug 03, 2020 | 10.44 | 10.59 | 10.37 | 10.48 | 1,311,082 | +0.13(+1.25%) |
Jul 31, 2020 | 10.51 | 10.58 | 10.20 | 10.35 | 2,395,809 | -0.18(-1.75%) |
Jul 30, 2020 | 10.82 | 10.84 | 10.34 | 10.53 | 1,874,215 | -0.48(-4.35%) |
Jul 29, 2020 | 11.01 | 11.08 | 10.83 | 11.01 | 1,589,604 | +0.10(+0.93%) |
Jul 28, 2020 | 11.28 | 11.38 | 10.85 | 10.91 | 1,640,927 | -0.38(-3.34%) |
Jul 27, 2020 | 10.92 | 11.33 | 10.77 | 11.29 | 2,858,891 | +0.45(+4.16%) |
Jul 24, 2020 | 10.99 | 11.04 | 10.82 | 10.84 | 1,406,405 | -0.12(-1.09%) |
Jul 23, 2020 | 11.02 | 11.17 | 10.83 | 10.96 | 1,538,632 | -0.14(-1.24%) |
Jul 22, 2020 | 11.06 | 11.15 | 10.91 | 11.10 | 1,647,261 | -0.01(-0.08%) |
Jul 21, 2020 | 10.84 | 11.21 | 10.82 | 11.11 | 1,326,662 | +0.41(+3.79%) |
Jul 20, 2020 | 11.05 | 11.15 | 10.66 | 10.70 | 1,334,108 | -0.46(-4.13%) |
Jul 17, 2020 | 11.19 | 11.35 | 11.09 | 11.16 | 2,315,341 | +0.00(+0.00%) |
Jul 16, 2020 | 11.42 | 11.53 | 11.06 | 11.16 | 2,368,964 | -0.42(-3.66%) |
Jul 15, 2020 | 10.92 | 11.64 | 10.92 | 11.58 | 3,717,422 | +0.99(+9.39%) |
Jul 14, 2020 | 10.21 | 10.63 | 10.03 | 10.59 | 2,199,881 | +0.34(+3.33%) |
Jul 13, 2020 | 10.43 | 10.54 | 10.14 | 10.25 | 2,674,525 | +0.00(+0.00%) |
Jul 10, 2020 | 9.706 | 10.32 | 9.706 | 10.25 | 1,977,503 | +0.53(+5.50%) |
Jul 09, 2020 | 9.964 | 10.01 | 9.319 | 9.715 | 6,071,430 | -0.38(-3.74%) |
Jul 08, 2020 | 10.18 | 10.35 | 10.01 | 10.09 | 1,920,831 | -0.07(-0.72%) |
Jul 07, 2020 | 10.30 | 10.50 | 10.14 | 10.17 | 1,831,567 | -0.31(-2.99%) |
Jul 06, 2020 | 10.73 | 10.73 | 10.30 | 10.48 | 3,438,822 | +0.07(+0.71%) |
Jul 02, 2020 | 10.40 | 10.66 | 10.20 | 10.41 | 2,758,949 | +0.31(+3.10%) |
Jul 01, 2020 | 10.59 | 10.74 | 10.07 | 10.09 | 2,237,941 | -0.49(-4.61%) |
Jun 30, 2020 | 10.31 | 10.64 | 10.17 | 10.58 | 2,747,395 | +0.19(+1.86%) |
Jun 29, 2020 | 10.31 | 10.80 | 10.22 | 10.39 | 3,510,074 | +0.41(+4.06%) |
Jun 26, 2020 | 10.41 | 10.56 | 9.973 | 9.982 | 4,354,417 | -0.55(-5.24%) |
Jun 25, 2020 | 10.30 | 10.56 | 10.14 | 10.53 | 4,915,659 | +0.12(+1.15%) |
Jun 24, 2020 | 11.05 | 11.10 | 10.41 | 10.41 | 2,595,627 | -0.82(-7.30%) |
Jun 23, 2020 | 11.58 | 11.58 | 11.16 | 11.23 | 2,446,933 | -0.15(-1.29%) |
Jun 22, 2020 | 11.85 | 11.85 | 11.31 | 11.38 | 2,889,046 | -0.48(-4.04%) |
Jun 19, 2020 | 11.87 | 12.07 | 11.36 | 11.86 | 10,642,250 | +0.21(+1.82%) |
Jun 18, 2020 | 11.69 | 11.92 | 11.57 | 11.65 | 1,856,429 | -0.21(-1.79%) |
Jun 17, 2020 | 12.16 | 12.28 | 11.86 | 11.86 | 1,908,383 | -0.27(-2.20%) |
Jun 16, 2020 | 12.60 | 12.60 | 11.80 | 12.13 | 2,138,504 | +0.23(+1.93%) |
Jun 15, 2020 | 11.51 | 12.14 | 11.19 | 11.90 | 3,295,403 | -0.21(-1.75%) |
Jun 12, 2020 | 12.52 | 12.52 | 11.52 | 12.11 | 1,976,852 | +0.36(+3.06%) |
Jun 11, 2020 | 11.56 | 12.04 | 11.42 | 11.75 | 2,214,128 | -0.59(-4.78%) |
Jun 10, 2020 | 13.72 | 13.72 | 12.22 | 12.34 | 3,531,089 | -1.48(-10.73%) |
Jun 09, 2020 | 13.70 | 13.99 | 13.41 | 13.82 | 2,176,157 | -0.52(-3.60%) |
Jun 08, 2020 | 13.72 | 14.36 | 13.53 | 14.34 | 2,851,659 | +0.96(+7.16%) |
Jun 05, 2020 | 13.70 | 13.99 | 13.15 | 13.38 | 3,175,191 | +0.39(+2.98%) |
Jun 04, 2020 | 12.21 | 13.00 | 12.09 | 12.99 | 2,575,776 | +0.69(+5.61%) |
Jun 03, 2020 | 12.59 | 12.70 | 12.25 | 12.30 | 2,750,463 | +0.07(+0.60%) |
Jun 02, 2020 | 11.76 | 12.47 | 11.68 | 12.23 | 3,978,334 | +0.70(+6.07%) |