Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 10.60 | 10.61 | 10.49 | 10.56 | 6,719,804 | -0.49(-4.45%) |
Aug 28, 2020 | 10.98 | 11.08 | 10.95 | 11.05 | 8,818,518 | +0.55(+5.24%) |
Aug 27, 2020 | 10.47 | 10.61 | 10.42 | 10.50 | 19,684,410 | +0.15(+1.42%) |
Aug 26, 2020 | 10.51 | 10.51 | 10.25 | 10.35 | 12,374,373 | -0.15(-1.40%) |
Aug 25, 2020 | 10.35 | 10.51 | 10.25 | 10.50 | 10,824,456 | +0.29(+2.89%) |
Aug 24, 2020 | 10.24 | 10.34 | 10.19 | 10.20 | 10,207,422 | +0.21(+2.06%) |
Aug 21, 2020 | 9.919 | 10.01 | 9.826 | 9.998 | 14,090,402 | +0.12(+1.19%) |
Aug 20, 2020 | 9.732 | 9.909 | 9.703 | 9.880 | 8,166,275 | +0.00(+0.00%) |
Aug 19, 2020 | 9.978 | 10.02 | 9.860 | 9.880 | 7,549,996 | -0.17(-1.66%) |
Aug 18, 2020 | 9.909 | 10.06 | 9.850 | 10.05 | 23,620,932 | +0.29(+3.02%) |
Aug 17, 2020 | 9.624 | 9.767 | 9.516 | 9.752 | 14,636,831 | +0.16(+1.64%) |
Aug 14, 2020 | 9.673 | 9.742 | 9.585 | 9.595 | 5,887,624 | -0.31(-3.17%) |
Aug 13, 2020 | 9.870 | 9.968 | 9.840 | 9.909 | 7,002,289 | -0.03(-0.30%) |
Aug 12, 2020 | 9.850 | 9.948 | 9.821 | 9.939 | 7,787,662 | -0.03(-0.30%) |
Aug 11, 2020 | 9.791 | 10.02 | 9.722 | 9.968 | 10,657,314 | +0.18(+1.81%) |
Aug 10, 2020 | 9.614 | 9.968 | 9.585 | 9.791 | 8,042,663 | +0.33(+3.53%) |
Aug 07, 2020 | 9.427 | 9.481 | 9.368 | 9.457 | 3,770,732 | +0.00(+0.00%) |
Aug 06, 2020 | 9.418 | 9.521 | 9.339 | 9.457 | 5,397,768 | +0.13(+1.37%) |
Aug 05, 2020 | 9.368 | 9.383 | 9.290 | 9.329 | 4,089,619 | +0.11(+1.17%) |
Aug 04, 2020 | 9.290 | 9.359 | 9.182 | 9.221 | 5,591,029 | +0.08(+0.86%) |
Aug 03, 2020 | 9.162 | 9.172 | 9.064 | 9.142 | 5,191,295 | -0.09(-0.96%) |
Jul 31, 2020 | 9.231 | 9.231 | 9.093 | 9.231 | 6,575,080 | +0.04(+0.43%) |
Jul 30, 2020 | 9.152 | 9.211 | 9.044 | 9.191 | 6,075,291 | -0.21(-2.20%) |
Jul 29, 2020 | 9.388 | 9.403 | 9.319 | 9.398 | 5,445,353 | +0.00(+0.00%) |
Jul 28, 2020 | 9.437 | 9.462 | 9.329 | 9.398 | 10,090,184 | -0.29(-2.94%) |
Jul 27, 2020 | 9.526 | 9.732 | 9.477 | 9.683 | 10,367,775 | -0.42(-4.18%) |
Jul 24, 2020 | 10.03 | 10.14 | 9.958 | 10.11 | 2,702,216 | -0.07(-0.68%) |
Jul 23, 2020 | 10.47 | 10.47 | 10.14 | 10.17 | 4,819,168 | -0.05(-0.48%) |
Jul 22, 2020 | 10.15 | 10.27 | 10.10 | 10.22 | 8,619,452 | -0.20(-1.89%) |
Jul 21, 2020 | 10.16 | 10.50 | 10.16 | 10.42 | 16,729,320 | +0.57(+5.79%) |
Jul 20, 2020 | 9.496 | 9.899 | 9.477 | 9.850 | 8,905,196 | +0.61(+6.60%) |
Jul 17, 2020 | 9.349 | 9.368 | 9.231 | 9.241 | 3,586,102 | +0.14(+1.51%) |
Jul 16, 2020 | 9.132 | 9.132 | 9.044 | 9.103 | 4,724,348 | -0.13(-1.38%) |
Jul 15, 2020 | 9.280 | 9.314 | 9.201 | 9.231 | 4,019,659 | +0.07(+0.75%) |
Jul 14, 2020 | 9.074 | 9.191 | 9.015 | 9.162 | 4,475,595 | -0.11(-1.17%) |
Jul 13, 2020 | 9.309 | 9.418 | 9.221 | 9.270 | 5,760,905 | -0.29(-2.98%) |
Jul 10, 2020 | 9.427 | 9.573 | 9.339 | 9.555 | 3,352,033 | -0.02(-0.21%) |
Jul 09, 2020 | 9.712 | 9.727 | 9.467 | 9.575 | 5,152,531 | -0.15(-1.52%) |
Jul 08, 2020 | 9.644 | 9.801 | 9.590 | 9.722 | 3,645,666 | -0.02(-0.20%) |
Jul 07, 2020 | 9.791 | 9.919 | 9.703 | 9.742 | 5,233,413 | +0.12(+1.23%) |
Jul 06, 2020 | 9.575 | 9.624 | 9.467 | 9.624 | 5,290,305 | +0.16(+1.66%) |
Jul 02, 2020 | 9.595 | 9.595 | 9.408 | 9.467 | 4,297,361 | +0.03(+0.31%) |
Jul 01, 2020 | 9.359 | 9.545 | 9.339 | 9.437 | 6,527,195 | +0.30(+3.34%) |
Jun 30, 2020 | 9.103 | 9.182 | 9.010 | 9.132 | 6,032,165 | +0.17(+1.86%) |
Jun 29, 2020 | 8.887 | 9.010 | 8.838 | 8.965 | 3,797,304 | +0.07(+0.77%) |
Jun 26, 2020 | 9.044 | 9.088 | 8.828 | 8.897 | 6,462,471 | -0.32(-3.52%) |
Jun 25, 2020 | 9.005 | 9.221 | 9.005 | 9.221 | 5,498,635 | +0.22(+2.40%) |
Jun 24, 2020 | 9.162 | 9.162 | 8.867 | 9.005 | 7,510,704 | -0.69(-7.10%) |
Jun 23, 2020 | 9.762 | 9.860 | 9.644 | 9.693 | 7,579,392 | +0.23(+2.39%) |
Jun 22, 2020 | 9.368 | 9.526 | 9.368 | 9.467 | 5,231,642 | +0.16(+1.69%) |
Jun 19, 2020 | 9.457 | 9.516 | 9.270 | 9.309 | 11,600,079 | +0.23(+2.49%) |
Jun 18, 2020 | 8.975 | 9.177 | 8.965 | 9.083 | 6,222,609 | +0.26(+2.90%) |
Jun 17, 2020 | 8.877 | 8.877 | 8.759 | 8.828 | 3,597,290 | +0.02(+0.22%) |
Jun 16, 2020 | 8.936 | 9.044 | 8.759 | 8.808 | 8,185,408 | +0.05(+0.56%) |
Jun 15, 2020 | 8.562 | 8.808 | 8.425 | 8.759 | 4,560,447 | -0.09(-1.00%) |
Jun 12, 2020 | 8.867 | 8.916 | 8.607 | 8.847 | 8,847,306 | +0.32(+3.81%) |
Jun 11, 2020 | 8.749 | 8.769 | 8.425 | 8.523 | 9,572,026 | -0.69(-7.47%) |
Jun 10, 2020 | 9.250 | 9.359 | 9.162 | 9.211 | 9,184,015 | +0.14(+1.52%) |
Jun 09, 2020 | 9.241 | 9.280 | 8.985 | 9.074 | 10,646,451 | -0.45(-4.75%) |
Jun 08, 2020 | 9.604 | 9.614 | 9.390 | 9.526 | 7,327,022 | -0.08(-0.82%) |
Jun 05, 2020 | 9.477 | 9.712 | 9.447 | 9.604 | 13,022,292 | +0.45(+4.94%) |
Jun 04, 2020 | 9.211 | 9.241 | 9.103 | 9.152 | 12,575,983 | -0.46(-4.81%) |
Jun 03, 2020 | 9.536 | 9.732 | 9.437 | 9.614 | 17,166,460 | +0.23(+2.41%) |
Jun 02, 2020 | 9.034 | 9.427 | 9.034 | 9.388 | 18,901,530 | +0.62(+7.06%) |