Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 10.21 | 10.25 | 10.15 | 10.19 | 141,750 | -0.02(-0.20%) |
Aug 28, 2020 | 10.19 | 10.28 | 10.11 | 10.21 | 189,137 | +0.06(+0.60%) |
Aug 27, 2020 | 10.25 | 10.30 | 10.11 | 10.15 | 186,711 | -0.12(-1.19%) |
Aug 26, 2020 | 10.36 | 10.44 | 10.23 | 10.28 | 125,521 | -0.04(-0.40%) |
Aug 25, 2020 | 10.42 | 10.42 | 10.23 | 10.32 | 97,509 | -0.08(-0.78%) |
Aug 24, 2020 | 10.36 | 10.42 | 10.30 | 10.40 | 191,597 | +0.14(+1.39%) |
Aug 21, 2020 | 10.17 | 10.30 | 10.17 | 10.25 | 145,041 | +0.10(+1.00%) |
Aug 20, 2020 | 10.05 | 10.28 | 10.05 | 10.15 | 85,205 | +0.02(+0.20%) |
Aug 19, 2020 | 10.19 | 10.28 | 10.05 | 10.13 | 205,430 | -0.06(-0.60%) |
Aug 18, 2020 | 10.25 | 10.28 | 10.13 | 10.19 | 324,494 | -0.04(-0.40%) |
Aug 17, 2020 | 10.28 | 10.42 | 10.07 | 10.23 | 257,130 | -0.02(-0.20%) |
Aug 14, 2020 | 10.25 | 10.36 | 10.19 | 10.25 | 620,631 | -0.08(-0.79%) |
Aug 13, 2020 | 10.25 | 10.36 | 10.25 | 10.34 | 187,717 | +0.06(+0.60%) |
Aug 12, 2020 | 10.58 | 10.60 | 10.18 | 10.28 | 625,547 | -0.24(-2.33%) |
Aug 11, 2020 | 10.54 | 10.65 | 10.42 | 10.52 | 531,445 | +0.02(+0.19%) |
Aug 10, 2020 | 10.11 | 10.62 | 10.11 | 10.50 | 691,033 | +0.71(+7.29%) |
Aug 07, 2020 | 9.582 | 9.990 | 9.562 | 9.786 | 668,946 | +0.18(+1.91%) |
Aug 06, 2020 | 9.337 | 9.643 | 9.337 | 9.602 | 336,060 | +0.20(+2.17%) |
Aug 05, 2020 | 9.337 | 9.480 | 9.297 | 9.399 | 214,220 | +0.04(+0.44%) |
Aug 04, 2020 | 9.317 | 9.378 | 9.235 | 9.358 | 141,002 | +0.02(+0.22%) |
Aug 03, 2020 | 9.276 | 9.358 | 9.235 | 9.337 | 183,189 | +0.10(+1.10%) |
Jul 31, 2020 | 9.297 | 9.337 | 9.215 | 9.235 | 100,650 | -0.06(-0.66%) |
Jul 30, 2020 | 9.052 | 9.348 | 9.011 | 9.297 | 139,915 | +0.02(+0.22%) |
Jul 29, 2020 | 9.256 | 9.276 | 9.195 | 9.276 | 112,741 | +0.04(+0.44%) |
Jul 28, 2020 | 9.276 | 9.276 | 9.174 | 9.235 | 103,672 | -0.04(-0.44%) |
Jul 27, 2020 | 9.276 | 9.337 | 9.152 | 9.276 | 167,467 | -0.04(-0.44%) |
Jul 24, 2020 | 9.174 | 9.337 | 9.154 | 9.317 | 242,847 | +0.00(+0.00%) |
Jul 23, 2020 | 9.256 | 9.378 | 9.215 | 9.317 | 120,218 | +0.10(+1.11%) |
Jul 22, 2020 | 8.950 | 9.256 | 8.950 | 9.215 | 161,556 | +0.16(+1.80%) |
Jul 21, 2020 | 9.052 | 9.093 | 8.950 | 9.052 | 162,899 | +0.00(+0.00%) |
Jul 20, 2020 | 9.052 | 9.113 | 9.011 | 9.052 | 133,342 | -0.02(-0.22%) |
Jul 17, 2020 | 9.052 | 9.113 | 8.970 | 9.072 | 135,133 | +0.02(+0.23%) |
Jul 16, 2020 | 8.970 | 9.093 | 8.909 | 9.052 | 143,602 | +0.02(+0.23%) |
Jul 15, 2020 | 8.970 | 9.093 | 8.889 | 9.032 | 300,148 | +0.08(+0.91%) |
Jul 14, 2020 | 8.848 | 8.950 | 8.767 | 8.950 | 200,873 | +0.18(+2.09%) |
Jul 13, 2020 | 8.909 | 8.970 | 8.756 | 8.767 | 147,872 | -0.14(-1.60%) |
Jul 10, 2020 | 8.828 | 8.930 | 8.746 | 8.909 | 152,889 | +0.08(+0.92%) |
Jul 09, 2020 | 8.970 | 8.970 | 8.777 | 8.828 | 178,232 | -0.14(-1.59%) |
Jul 08, 2020 | 8.930 | 8.970 | 8.848 | 8.970 | 231,199 | +0.06(+0.69%) |
Jul 07, 2020 | 8.970 | 9.021 | 8.909 | 8.909 | 244,192 | -0.08(-0.91%) |
Jul 06, 2020 | 8.970 | 9.072 | 8.970 | 8.991 | 203,032 | -0.02(-0.23%) |
Jul 02, 2020 | 9.134 | 9.174 | 9.001 | 9.011 | 133,906 | -0.04(-0.45%) |
Jul 01, 2020 | 9.154 | 9.195 | 8.991 | 9.052 | 233,123 | -0.06(-0.67%) |
Jun 30, 2020 | 9.134 | 9.215 | 9.023 | 9.113 | 163,220 | +0.08(+0.90%) |
Jun 29, 2020 | 8.909 | 9.164 | 8.889 | 9.032 | 252,603 | +0.12(+1.37%) |
Jun 26, 2020 | 9.113 | 9.154 | 8.838 | 8.909 | 211,798 | -0.20(-2.24%) |
Jun 25, 2020 | 8.970 | 9.174 | 8.940 | 9.113 | 54,671 | +0.13(+1.48%) |
Jun 24, 2020 | 9.154 | 9.154 | 8.889 | 8.981 | 348,431 | -0.21(-2.33%) |
Jun 23, 2020 | 9.256 | 9.317 | 9.032 | 9.195 | 195,426 | +0.00(+0.00%) |
Jun 22, 2020 | 9.317 | 9.317 | 9.134 | 9.195 | 143,687 | -0.18(-1.96%) |
Jun 19, 2020 | 9.419 | 9.460 | 9.093 | 9.378 | 307,103 | +0.37(+4.07%) |
Jun 18, 2020 | 9.093 | 9.113 | 8.950 | 9.011 | 205,439 | -0.06(-0.67%) |
Jun 17, 2020 | 9.235 | 9.262 | 8.889 | 9.072 | 153,163 | -0.12(-1.33%) |
Jun 16, 2020 | 9.256 | 9.460 | 9.093 | 9.195 | 156,666 | +0.10(+1.12%) |
Jun 15, 2020 | 9.113 | 9.174 | 8.889 | 9.093 | 142,935 | -0.10(-1.11%) |
Jun 12, 2020 | 9.134 | 9.317 | 8.828 | 9.195 | 270,266 | +0.30(+3.32%) |
Jun 11, 2020 | 9.079 | 9.138 | 8.839 | 8.899 | 513,925 | -0.38(-4.09%) |
Jun 10, 2020 | 9.438 | 9.438 | 9.079 | 9.278 | 686,927 | -0.18(-1.90%) |
Jun 09, 2020 | 9.577 | 9.577 | 9.338 | 9.458 | 158,350 | -0.14(-1.46%) |
Jun 08, 2020 | 9.378 | 9.777 | 9.298 | 9.597 | 290,023 | +0.30(+3.22%) |
Jun 05, 2020 | 9.198 | 9.398 | 9.158 | 9.298 | 318,999 | +0.24(+2.64%) |
Jun 04, 2020 | 8.939 | 9.119 | 8.919 | 9.059 | 190,328 | +0.06(+0.67%) |
Jun 03, 2020 | 8.979 | 9.099 | 8.839 | 8.999 | 274,361 | +0.06(+0.67%) |
Jun 02, 2020 | 9.178 | 9.178 | 8.879 | 8.939 | 207,808 | -0.20(-2.18%) |