Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 10.13 | 10.26 | 9.895 | 10.10 | 1,350,885 | -0.03(-0.30%) |
Aug 28, 2020 | 10.25 | 10.25 | 9.950 | 10.13 | 3,430,200 | -0.08(-0.78%) |
Aug 27, 2020 | 10.26 | 10.33 | 10.04 | 10.21 | 1,838,115 | -0.09(-0.87%) |
Aug 26, 2020 | 10.59 | 10.61 | 10.30 | 10.30 | 1,994,172 | -0.29(-2.74%) |
Aug 25, 2020 | 10.48 | 10.61 | 10.34 | 10.59 | 672,228 | +0.16(+1.53%) |
Aug 24, 2020 | 10.44 | 10.61 | 10.30 | 10.43 | 1,008,966 | +0.02(+0.19%) |
Aug 21, 2020 | 10.61 | 10.74 | 10.28 | 10.41 | 2,079,600 | -0.22(-2.07%) |
Aug 20, 2020 | 10.41 | 10.67 | 10.34 | 10.63 | 1,052,957 | +0.14(+1.33%) |
Aug 19, 2020 | 10.67 | 10.80 | 10.46 | 10.49 | 1,284,734 | -0.25(-2.33%) |
Aug 18, 2020 | 10.29 | 10.80 | 10.25 | 10.74 | 2,216,274 | +0.45(+4.37%) |
Aug 17, 2020 | 9.980 | 10.36 | 9.900 | 10.29 | 1,293,545 | +0.34(+3.42%) |
Aug 14, 2020 | 10.16 | 10.22 | 9.920 | 9.950 | 980,600 | -0.28(-2.74%) |
Aug 13, 2020 | 10.13 | 10.43 | 10.04 | 10.23 | 873,205 | +0.10(+0.99%) |
Aug 12, 2020 | 9.990 | 10.15 | 9.830 | 10.13 | 1,312,497 | +0.20(+2.01%) |
Aug 11, 2020 | 10.18 | 10.23 | 9.850 | 9.930 | 1,139,032 | -0.25(-2.41%) |
Aug 10, 2020 | 10.28 | 10.43 | 10.16 | 10.18 | 1,854,092 | -0.02(-0.25%) |
Aug 07, 2020 | 10.09 | 10.34 | 10.02 | 10.20 | 2,131,200 | +0.11(+1.09%) |
Aug 06, 2020 | 10.10 | 10.45 | 9.718 | 10.09 | 1,857,251 | +0.45(+4.67%) |
Aug 05, 2020 | 9.820 | 9.820 | 9.470 | 9.640 | 2,148,694 | -0.08(-0.87%) |
Aug 04, 2020 | 9.740 | 10.11 | 9.630 | 9.725 | 3,002,890 | -0.11(-1.07%) |
Aug 03, 2020 | 9.220 | 9.850 | 9.140 | 9.830 | 1,896,946 | +0.66(+7.20%) |
Jul 31, 2020 | 9.410 | 9.440 | 8.710 | 9.170 | 4,678,600 | -0.25(-2.65%) |
Jul 30, 2020 | 9.040 | 9.515 | 9.010 | 9.420 | 2,517,465 | +0.28(+3.06%) |
Jul 29, 2020 | 9.390 | 9.390 | 9.080 | 9.140 | 1,452,260 | -0.20(-2.14%) |
Jul 28, 2020 | 9.690 | 9.890 | 9.320 | 9.340 | 3,355,210 | -0.37(-3.81%) |
Jul 27, 2020 | 9.520 | 9.800 | 9.480 | 9.710 | 3,429,147 | +0.20(+2.10%) |
Jul 24, 2020 | 9.720 | 9.815 | 9.360 | 9.510 | 3,946,600 | -0.29(-2.96%) |
Jul 23, 2020 | 9.890 | 10.02 | 9.720 | 9.800 | 1,910,600 | -0.09(-0.96%) |
Jul 22, 2020 | 9.760 | 9.990 | 9.710 | 9.895 | 2,151,188 | +0.04(+0.35%) |
Jul 21, 2020 | 10.73 | 10.84 | 9.780 | 9.860 | 3,424,865 | -0.74(-6.98%) |
Jul 20, 2020 | 10.44 | 10.63 | 10.15 | 10.60 | 1,279,611 | +0.25(+2.42%) |
Jul 17, 2020 | 10.18 | 10.40 | 10.18 | 10.35 | 1,240,900 | +0.11(+1.07%) |
Jul 16, 2020 | 10.40 | 10.40 | 10.08 | 10.24 | 811,529 | -0.11(-1.01%) |
Jul 15, 2020 | 10.36 | 10.44 | 10.24 | 10.35 | 1,678,440 | +0.12(+1.22%) |
Jul 14, 2020 | 9.970 | 10.30 | 9.880 | 10.22 | 1,795,315 | +0.19(+1.89%) |
Jul 13, 2020 | 9.930 | 10.27 | 9.885 | 10.03 | 1,198,797 | +0.17(+1.72%) |
Jul 10, 2020 | 9.840 | 9.910 | 9.710 | 9.860 | 746,900 | +0.00(+0.00%) |
Jul 09, 2020 | 9.960 | 10.04 | 9.850 | 9.860 | 877,371 | -0.13(-1.30%) |
Jul 08, 2020 | 10.14 | 10.23 | 9.910 | 9.990 | 2,032,975 | -0.17(-1.72%) |
Jul 07, 2020 | 10.25 | 10.41 | 10.07 | 10.16 | 1,458,229 | -0.11(-1.02%) |
Jul 06, 2020 | 10.27 | 10.41 | 10.02 | 10.27 | 1,075,121 | +0.09(+0.88%) |
Jul 02, 2020 | 10.30 | 10.35 | 10.01 | 10.18 | 1,034,100 | +0.01(+0.10%) |
Jul 01, 2020 | 10.31 | 10.51 | 10.15 | 10.17 | 1,623,438 | -0.15(-1.45%) |
Jun 30, 2020 | 10.14 | 10.34 | 10.06 | 10.32 | 991,792 | +0.14(+1.38%) |
Jun 29, 2020 | 10.18 | 10.29 | 9.940 | 10.18 | 2,121,625 | +0.13(+1.29%) |
Jun 26, 2020 | 10.13 | 10.14 | 9.870 | 10.05 | 2,660,000 | -0.14(-1.37%) |
Jun 25, 2020 | 9.760 | 10.20 | 9.680 | 10.19 | 1,353,584 | +0.39(+3.98%) |
Jun 24, 2020 | 9.940 | 10.14 | 9.735 | 9.800 | 1,380,785 | -0.21(-2.15%) |
Jun 23, 2020 | 10.10 | 10.36 | 10.01 | 10.02 | 1,141,088 | -0.04(-0.40%) |
Jun 22, 2020 | 9.640 | 10.08 | 9.400 | 10.05 | 2,093,151 | +0.45(+4.63%) |
Jun 19, 2020 | 10.08 | 10.24 | 9.610 | 9.610 | 5,502,700 | -0.37(-3.71%) |
Jun 18, 2020 | 10.12 | 10.21 | 9.860 | 9.980 | 959,853 | -0.19(-1.87%) |
Jun 17, 2020 | 9.720 | 10.43 | 9.670 | 10.17 | 2,448,500 | +0.64(+6.72%) |
Jun 16, 2020 | 9.430 | 9.620 | 9.260 | 9.530 | 2,093,015 | +0.22(+2.36%) |
Jun 15, 2020 | 9.040 | 9.430 | 8.930 | 9.310 | 2,297,078 | +0.17(+1.86%) |
Jun 12, 2020 | 9.490 | 9.570 | 8.920 | 9.140 | 3,080,500 | -0.18(-1.93%) |
Jun 11, 2020 | 9.620 | 9.865 | 9.280 | 9.320 | 2,619,978 | -0.49(-4.99%) |
Jun 10, 2020 | 10.76 | 10.92 | 9.780 | 9.810 | 3,295,117 | -0.80(-7.54%) |
Jun 09, 2020 | 9.990 | 11.44 | 9.950 | 10.61 | 5,761,355 | +0.56(+5.57%) |
Jun 08, 2020 | 9.960 | 10.20 | 9.765 | 10.05 | 1,300,928 | +0.11(+1.11%) |
Jun 05, 2020 | 9.940 | 10.38 | 9.879 | 9.940 | 1,686,800 | +0.15(+1.53%) |
Jun 04, 2020 | 9.970 | 10.26 | 9.560 | 9.790 | 3,327,853 | -0.26(-2.59%) |
Jun 03, 2020 | 10.52 | 10.60 | 10.03 | 10.05 | 1,370,565 | -0.41(-3.92%) |
Jun 02, 2020 | 9.790 | 10.64 | 9.605 | 10.46 | 4,622,117 | +0.74(+7.56%) |