Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 12.26 | 12.50 | 12.09 | 12.34 | 4,660,625 | +0.24(+1.97%) |
Aug 28, 2020 | 11.65 | 12.13 | 11.62 | 12.10 | 4,475,201 | +0.60(+5.26%) |
Aug 27, 2020 | 11.93 | 12.04 | 11.23 | 11.50 | 5,242,542 | -0.23(-1.94%) |
Aug 26, 2020 | 11.17 | 11.77 | 11.15 | 11.73 | 5,653,465 | +0.50(+4.41%) |
Aug 25, 2020 | 11.22 | 11.32 | 10.81 | 11.23 | 4,843,986 | -0.03(-0.26%) |
Aug 24, 2020 | 11.56 | 11.58 | 11.21 | 11.26 | 3,304,009 | -0.19(-1.65%) |
Aug 21, 2020 | 11.46 | 11.65 | 11.35 | 11.45 | 3,086,544 | -0.30(-2.53%) |
Aug 20, 2020 | 11.31 | 11.76 | 11.29 | 11.75 | 4,015,121 | +0.37(+3.22%) |
Aug 19, 2020 | 11.70 | 11.88 | 11.36 | 11.38 | 5,364,465 | -0.51(-4.25%) |
Aug 18, 2020 | 12.40 | 12.45 | 11.78 | 11.88 | 5,162,780 | -0.17(-1.40%) |
Aug 17, 2020 | 12.07 | 12.13 | 11.78 | 12.05 | 6,701,617 | +0.47(+4.02%) |
Aug 14, 2020 | 11.64 | 11.76 | 11.26 | 11.59 | 6,295,469 | -0.18(-1.52%) |
Aug 13, 2020 | 11.51 | 12.00 | 11.41 | 11.77 | 10,426,052 | +0.47(+4.12%) |
Aug 12, 2020 | 11.66 | 11.72 | 11.25 | 11.30 | 7,343,139 | -0.02(-0.17%) |
Aug 11, 2020 | 11.89 | 12.22 | 11.22 | 11.32 | 13,331,458 | -1.54(-11.95%) |
Aug 10, 2020 | 13.07 | 13.54 | 12.82 | 12.86 | 6,552,235 | +0.00(+0.00%) |
Aug 07, 2020 | 12.92 | 13.38 | 12.61 | 12.86 | 9,310,885 | -0.68(-5.05%) |
Aug 06, 2020 | 14.15 | 14.15 | 13.27 | 13.54 | 8,852,217 | -0.15(-1.09%) |
Aug 05, 2020 | 14.39 | 14.44 | 13.44 | 13.69 | 10,073,346 | -0.14(-1.00%) |
Aug 04, 2020 | 12.96 | 13.87 | 12.94 | 13.83 | 8,034,662 | +0.88(+6.82%) |
Aug 03, 2020 | 13.26 | 13.26 | 12.67 | 12.94 | 5,313,054 | -0.27(-2.03%) |
Jul 31, 2020 | 13.31 | 13.31 | 12.96 | 13.21 | 7,350,683 | +0.36(+2.78%) |
Jul 30, 2020 | 12.97 | 13.37 | 12.73 | 12.86 | 7,230,014 | -0.78(-5.74%) |
Jul 29, 2020 | 13.69 | 13.86 | 13.28 | 13.64 | 8,349,757 | -0.10(-0.72%) |
Jul 28, 2020 | 13.51 | 14.15 | 13.50 | 13.74 | 9,694,207 | -0.39(-2.74%) |
Jul 27, 2020 | 14.07 | 14.37 | 13.75 | 14.12 | 13,710,274 | +0.96(+7.30%) |
Jul 24, 2020 | 13.33 | 13.53 | 13.01 | 13.16 | 10,750,795 | -0.05(-0.37%) |
Jul 23, 2020 | 13.58 | 13.91 | 12.93 | 13.21 | 23,204,852 | -0.71(-5.12%) |
Jul 22, 2020 | 12.80 | 13.96 | 12.60 | 13.93 | 22,094,738 | +1.69(+13.77%) |
Jul 21, 2020 | 12.21 | 12.75 | 12.03 | 12.24 | 16,473,330 | +0.71(+6.19%) |
Jul 20, 2020 | 10.84 | 11.66 | 10.78 | 11.53 | 11,885,620 | +1.02(+9.72%) |
Jul 17, 2020 | 10.37 | 10.67 | 10.33 | 10.51 | 6,254,507 | +0.25(+2.42%) |
Jul 16, 2020 | 10.35 | 10.57 | 10.15 | 10.26 | 4,076,745 | -0.18(-1.71%) |
Jul 15, 2020 | 10.38 | 10.47 | 10.09 | 10.44 | 3,878,557 | +0.08(+0.77%) |
Jul 14, 2020 | 10.06 | 10.41 | 9.902 | 10.36 | 4,741,320 | +0.28(+2.75%) |
Jul 13, 2020 | 10.71 | 10.97 | 10.07 | 10.08 | 7,301,389 | -0.24(-2.31%) |
Jul 10, 2020 | 10.53 | 10.59 | 10.21 | 10.32 | 4,603,736 | -0.17(-1.61%) |
Jul 09, 2020 | 10.51 | 10.85 | 10.15 | 10.49 | 8,738,651 | +0.16(+1.54%) |
Jul 08, 2020 | 9.971 | 10.44 | 9.902 | 10.33 | 8,064,881 | +0.73(+7.64%) |
Jul 07, 2020 | 9.317 | 9.713 | 9.297 | 9.595 | 4,128,720 | +0.18(+1.89%) |
Jul 06, 2020 | 9.604 | 9.803 | 9.297 | 9.416 | 4,778,127 | +0.00(+0.00%) |
Jul 02, 2020 | 9.555 | 9.832 | 9.416 | 9.416 | 3,800,950 | -0.28(-2.86%) |
Jul 01, 2020 | 9.862 | 9.941 | 9.403 | 9.694 | 4,505,090 | -0.17(-1.71%) |
Jun 30, 2020 | 9.327 | 9.882 | 9.188 | 9.862 | 6,399,473 | +0.53(+5.63%) |
Jun 29, 2020 | 9.317 | 9.357 | 9.109 | 9.337 | 3,666,784 | +0.03(+0.32%) |
Jun 26, 2020 | 8.970 | 9.332 | 8.703 | 9.307 | 4,916,396 | +0.26(+2.85%) |
Jun 25, 2020 | 8.930 | 9.059 | 8.812 | 9.049 | 2,393,146 | +0.16(+1.78%) |
Jun 24, 2020 | 9.059 | 9.218 | 8.792 | 8.891 | 4,604,605 | -0.32(-3.44%) |
Jun 23, 2020 | 9.267 | 9.367 | 9.109 | 9.208 | 3,940,692 | +0.17(+1.86%) |
Jun 22, 2020 | 8.891 | 9.287 | 8.812 | 9.040 | 6,904,882 | +0.49(+5.68%) |
Jun 19, 2020 | 8.613 | 8.896 | 8.484 | 8.554 | 6,318,774 | +0.22(+2.62%) |
Jun 18, 2020 | 8.524 | 8.603 | 8.296 | 8.336 | 3,468,793 | -0.26(-3.00%) |
Jun 17, 2020 | 8.752 | 8.841 | 8.554 | 8.593 | 3,472,747 | -0.09(-1.03%) |
Jun 16, 2020 | 9.099 | 9.188 | 8.643 | 8.683 | 5,307,611 | -0.38(-4.16%) |
Jun 15, 2020 | 8.663 | 9.149 | 8.385 | 9.059 | 6,458,701 | -0.12(-1.30%) |
Jun 12, 2020 | 9.515 | 9.614 | 9.069 | 9.178 | 5,069,043 | -0.05(-0.54%) |
Jun 11, 2020 | 10.06 | 10.23 | 9.139 | 9.228 | 7,969,882 | -1.05(-10.22%) |
Jun 10, 2020 | 9.852 | 10.28 | 9.426 | 10.28 | 7,056,955 | +0.59(+6.14%) |
Jun 09, 2020 | 9.842 | 10.12 | 9.634 | 9.684 | 3,806,787 | -0.15(-1.51%) |
Jun 08, 2020 | 9.803 | 9.842 | 9.495 | 9.832 | 3,926,429 | +0.20(+2.06%) |
Jun 05, 2020 | 9.347 | 9.684 | 9.129 | 9.634 | 7,703,800 | -0.26(-2.61%) |
Jun 04, 2020 | 9.813 | 10.06 | 9.684 | 9.892 | 4,168,332 | +0.25(+2.57%) |
Jun 03, 2020 | 9.565 | 9.823 | 9.327 | 9.644 | 6,365,323 | -0.36(-3.57%) |
Jun 02, 2020 | 10.70 | 10.70 | 9.991 | 10.00 | 7,380,656 | -0.70(-6.57%) |