Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 10.68 | 11.31 | 10.53 | 11.17 | 372,317 | +0.46(+4.30%) |
Aug 28, 2020 | 10.75 | 10.80 | 10.48 | 10.71 | 266,700 | +0.07(+0.66%) |
Aug 27, 2020 | 11.15 | 11.24 | 10.29 | 10.64 | 620,648 | -0.57(-5.08%) |
Aug 26, 2020 | 11.65 | 11.87 | 11.11 | 11.21 | 264,119 | -0.16(-1.41%) |
Aug 25, 2020 | 11.74 | 11.83 | 11.30 | 11.37 | 274,826 | -0.27(-2.32%) |
Aug 24, 2020 | 12.12 | 12.20 | 11.46 | 11.64 | 286,360 | -0.36(-3.00%) |
Aug 21, 2020 | 11.99 | 12.11 | 11.78 | 12.00 | 269,900 | -0.08(-0.66%) |
Aug 20, 2020 | 11.90 | 12.45 | 11.82 | 12.08 | 243,222 | -0.03(-0.25%) |
Aug 19, 2020 | 12.50 | 12.60 | 11.76 | 12.11 | 464,486 | -0.21(-1.70%) |
Aug 18, 2020 | 11.29 | 12.47 | 11.29 | 12.32 | 2,125,082 | +0.98(+8.64%) |
Aug 17, 2020 | 11.40 | 11.56 | 11.11 | 11.34 | 621,050 | +0.05(+0.44%) |
Aug 14, 2020 | 11.50 | 11.62 | 11.05 | 11.29 | 514,600 | -0.20(-1.74%) |
Aug 13, 2020 | 11.48 | 11.87 | 11.20 | 11.49 | 896,361 | +0.21(+1.86%) |
Aug 12, 2020 | 11.35 | 11.68 | 10.95 | 11.28 | 700,971 | +0.00(+0.00%) |
Aug 11, 2020 | 12.44 | 12.48 | 11.19 | 11.28 | 260,008 | -1.14(-9.18%) |
Aug 10, 2020 | 11.86 | 12.66 | 11.76 | 12.42 | 420,980 | +0.61(+5.17%) |
Aug 07, 2020 | 10.85 | 11.99 | 10.63 | 11.81 | 280,000 | +0.85(+7.76%) |
Aug 06, 2020 | 11.29 | 11.42 | 10.85 | 10.96 | 153,519 | -0.43(-3.78%) |
Aug 05, 2020 | 11.50 | 11.66 | 11.11 | 11.39 | 464,844 | +0.09(+0.80%) |
Aug 04, 2020 | 11.06 | 11.46 | 10.80 | 11.30 | 246,931 | +0.15(+1.35%) |
Aug 03, 2020 | 10.25 | 11.21 | 10.13 | 11.15 | 428,035 | +1.10(+10.95%) |
Jul 31, 2020 | 10.18 | 10.22 | 9.560 | 10.05 | 309,600 | -0.15(-1.47%) |
Jul 30, 2020 | 9.480 | 10.28 | 9.460 | 10.20 | 301,574 | +0.60(+6.25%) |
Jul 29, 2020 | 10.16 | 10.36 | 9.470 | 9.600 | 506,943 | -0.53(-5.23%) |
Jul 28, 2020 | 10.17 | 10.29 | 9.740 | 10.13 | 286,152 | -0.05(-0.49%) |
Jul 27, 2020 | 10.32 | 10.46 | 9.840 | 10.18 | 209,286 | -0.04(-0.39%) |
Jul 24, 2020 | 10.00 | 10.45 | 9.860 | 10.22 | 605,500 | +0.12(+1.19%) |
Jul 23, 2020 | 10.41 | 10.50 | 9.800 | 10.10 | 435,569 | -0.21(-2.04%) |
Jul 22, 2020 | 10.44 | 10.57 | 10.12 | 10.31 | 190,883 | -0.14(-1.34%) |
Jul 21, 2020 | 11.00 | 11.01 | 10.10 | 10.45 | 554,686 | -0.25(-2.34%) |
Jul 20, 2020 | 10.25 | 10.84 | 9.930 | 10.70 | 2,398,516 | +1.34(+14.32%) |
Jul 17, 2020 | 9.460 | 9.550 | 9.320 | 9.360 | 95,200 | -0.09(-0.95%) |
Jul 16, 2020 | 9.480 | 9.610 | 9.340 | 9.450 | 175,738 | -0.07(-0.74%) |
Jul 15, 2020 | 9.770 | 9.780 | 9.300 | 9.520 | 395,099 | +0.05(+0.53%) |
Jul 14, 2020 | 9.230 | 9.470 | 9.080 | 9.470 | 428,322 | +0.20(+2.16%) |
Jul 13, 2020 | 9.830 | 10.01 | 9.260 | 9.270 | 275,553 | -0.38(-3.94%) |
Jul 10, 2020 | 9.260 | 9.910 | 9.012 | 9.650 | 769,400 | +0.35(+3.76%) |
Jul 09, 2020 | 9.550 | 9.550 | 8.970 | 9.300 | 246,699 | -0.18(-1.90%) |
Jul 08, 2020 | 9.590 | 9.670 | 9.340 | 9.480 | 285,330 | -0.01(-0.11%) |
Jul 07, 2020 | 9.470 | 9.720 | 9.330 | 9.490 | 396,641 | -0.02(-0.21%) |
Jul 06, 2020 | 9.670 | 9.705 | 9.440 | 9.510 | 495,733 | +0.00(+0.00%) |
Jul 02, 2020 | 9.860 | 9.860 | 9.410 | 9.510 | 227,100 | -0.13(-1.35%) |
Jul 01, 2020 | 9.670 | 9.930 | 9.450 | 9.640 | 212,248 | +0.04(+0.42%) |
Jun 30, 2020 | 9.580 | 9.700 | 9.450 | 9.600 | 233,052 | -0.03(-0.31%) |
Jun 29, 2020 | 9.820 | 10.19 | 9.470 | 9.630 | 138,584 | -0.05(-0.52%) |
Jun 26, 2020 | 9.940 | 10.13 | 9.660 | 9.680 | 557,500 | -0.30(-3.01%) |
Jun 25, 2020 | 10.16 | 10.44 | 9.800 | 9.980 | 328,542 | -0.18(-1.77%) |
Jun 24, 2020 | 10.89 | 11.05 | 10.14 | 10.16 | 145,669 | -0.85(-7.72%) |
Jun 23, 2020 | 11.14 | 11.34 | 10.89 | 11.01 | 420,537 | +0.02(+0.18%) |
Jun 22, 2020 | 10.98 | 11.10 | 10.83 | 10.99 | 276,430 | +0.04(+0.37%) |
Jun 19, 2020 | 10.85 | 11.16 | 10.60 | 10.95 | 280,800 | +0.24(+2.24%) |
Jun 18, 2020 | 10.42 | 10.89 | 10.42 | 10.71 | 218,707 | +0.15(+1.42%) |
Jun 17, 2020 | 10.68 | 10.76 | 10.40 | 10.56 | 125,565 | -0.13(-1.22%) |
Jun 16, 2020 | 11.13 | 11.33 | 10.37 | 10.69 | 300,630 | -0.05(-0.47%) |
Jun 15, 2020 | 9.770 | 10.98 | 9.700 | 10.74 | 231,894 | +0.73(+7.29%) |
Jun 12, 2020 | 10.18 | 10.40 | 9.750 | 10.01 | 258,900 | +0.38(+3.95%) |
Jun 11, 2020 | 10.51 | 10.53 | 9.350 | 9.630 | 369,022 | -1.10(-10.25%) |
Jun 10, 2020 | 11.08 | 11.27 | 10.72 | 10.73 | 373,403 | -0.25(-2.28%) |
Jun 09, 2020 | 10.86 | 11.16 | 10.39 | 10.98 | 487,861 | +0.02(+0.18%) |
Jun 08, 2020 | 11.57 | 11.59 | 10.65 | 10.96 | 384,056 | -0.26(-2.32%) |
Jun 05, 2020 | 11.67 | 11.67 | 11.09 | 11.22 | 1,433,300 | -0.09(-0.80%) |
Jun 04, 2020 | 11.51 | 11.88 | 11.14 | 11.31 | 283,451 | -0.34(-2.92%) |
Jun 03, 2020 | 12.40 | 12.44 | 11.55 | 11.65 | 324,433 | -0.59(-4.82%) |
Jun 02, 2020 | 11.99 | 12.26 | 11.89 | 12.24 | 364,256 | +0.27(+2.26%) |