Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 11.70 | 11.73 | 11.66 | 11.66 | 7,402,927 | -0.19(-1.64%) |
Aug 28, 2020 | 11.88 | 11.99 | 11.81 | 11.85 | 8,265,379 | +0.03(+0.24%) |
Aug 27, 2020 | 11.93 | 11.94 | 11.77 | 11.82 | 4,935,610 | -0.09(-0.78%) |
Aug 26, 2020 | 11.94 | 11.97 | 11.88 | 11.92 | 4,521,612 | +0.06(+0.55%) |
Aug 25, 2020 | 11.70 | 11.89 | 11.66 | 11.85 | 7,532,998 | +0.02(+0.16%) |
Aug 24, 2020 | 11.81 | 11.90 | 11.73 | 11.83 | 10,190,964 | +0.18(+1.51%) |
Aug 21, 2020 | 11.77 | 11.77 | 11.62 | 11.66 | 10,631,209 | -0.20(-1.72%) |
Aug 20, 2020 | 11.72 | 11.95 | 11.70 | 11.86 | 7,438,759 | +0.02(+0.16%) |
Aug 19, 2020 | 11.87 | 12.05 | 11.82 | 11.84 | 6,469,552 | -0.17(-1.39%) |
Aug 18, 2020 | 11.93 | 12.02 | 11.86 | 12.01 | 5,988,855 | +0.10(+0.85%) |
Aug 17, 2020 | 11.83 | 11.97 | 11.83 | 11.91 | 6,653,153 | +0.14(+1.18%) |
Aug 14, 2020 | 11.79 | 11.81 | 11.70 | 11.77 | 7,665,275 | -0.06(-0.47%) |
Aug 13, 2020 | 11.76 | 11.85 | 11.71 | 11.82 | 9,134,901 | +0.02(+0.16%) |
Aug 12, 2020 | 11.77 | 11.83 | 11.68 | 11.81 | 8,890,019 | +0.12(+1.03%) |
Aug 11, 2020 | 11.70 | 11.84 | 11.68 | 11.68 | 7,748,961 | +0.04(+0.32%) |
Aug 10, 2020 | 11.68 | 11.75 | 11.58 | 11.65 | 7,711,320 | -0.01(-0.08%) |
Aug 07, 2020 | 11.74 | 11.79 | 11.60 | 11.66 | 10,864,571 | -0.21(-1.79%) |
Aug 06, 2020 | 11.93 | 11.97 | 11.78 | 11.87 | 10,374,184 | +0.17(+1.42%) |
Aug 05, 2020 | 11.73 | 11.78 | 11.66 | 11.70 | 10,116,799 | +0.01(+0.08%) |
Aug 04, 2020 | 11.80 | 11.80 | 11.66 | 11.69 | 9,989,396 | -0.26(-2.17%) |
Aug 03, 2020 | 11.83 | 12.00 | 11.75 | 11.95 | 9,489,655 | +0.06(+0.54%) |
Jul 31, 2020 | 12.00 | 12.01 | 11.80 | 11.89 | 8,700,866 | -0.09(-0.77%) |
Jul 30, 2020 | 11.76 | 12.01 | 11.74 | 11.98 | 10,954,295 | +0.09(+0.78%) |
Jul 29, 2020 | 11.71 | 11.95 | 11.70 | 11.89 | 14,820,277 | +0.25(+2.15%) |
Jul 28, 2020 | 11.80 | 11.83 | 11.63 | 11.64 | 10,589,720 | -0.08(-0.71%) |
Jul 27, 2020 | 11.73 | 11.75 | 11.61 | 11.72 | 6,847,451 | +0.31(+2.76%) |
Jul 24, 2020 | 11.33 | 11.47 | 11.25 | 11.41 | 9,457,914 | +0.08(+0.74%) |
Jul 23, 2020 | 11.33 | 11.47 | 11.26 | 11.32 | 12,777,746 | -0.06(-0.49%) |
Jul 22, 2020 | 11.42 | 11.53 | 11.34 | 11.38 | 11,846,356 | -0.18(-1.52%) |
Jul 21, 2020 | 11.64 | 11.68 | 11.53 | 11.56 | 15,740,990 | -0.08(-0.72%) |
Jul 20, 2020 | 11.58 | 11.67 | 11.41 | 11.64 | 18,013,600 | +0.29(+2.53%) |
Jul 17, 2020 | 11.20 | 11.44 | 11.12 | 11.35 | 22,314,546 | +0.04(+0.33%) |
Jul 16, 2020 | 11.10 | 11.35 | 11.01 | 11.31 | 23,095,518 | +0.30(+2.69%) |
Jul 15, 2020 | 10.83 | 11.28 | 10.78 | 11.02 | 37,462,404 | +1.22(+12.46%) |
Jul 14, 2020 | 9.539 | 9.798 | 9.502 | 9.798 | 14,556,497 | +0.11(+1.15%) |
Jul 13, 2020 | 9.705 | 9.835 | 9.659 | 9.687 | 14,576,451 | +0.07(+0.77%) |
Jul 10, 2020 | 9.492 | 9.622 | 9.455 | 9.613 | 8,602,722 | +0.15(+1.56%) |
Jul 09, 2020 | 9.576 | 9.594 | 9.390 | 9.465 | 10,591,110 | -0.10(-1.06%) |
Jul 08, 2020 | 9.344 | 9.593 | 9.344 | 9.566 | 16,410,491 | +0.09(+0.98%) |
Jul 07, 2020 | 9.557 | 9.622 | 9.455 | 9.474 | 18,554,010 | +0.12(+1.29%) |
Jul 06, 2020 | 9.400 | 9.465 | 9.316 | 9.353 | 9,327,519 | +0.18(+1.92%) |
Jul 02, 2020 | 9.252 | 9.289 | 9.150 | 9.178 | 13,546,991 | +0.22(+2.48%) |
Jul 01, 2020 | 8.845 | 9.002 | 8.817 | 8.956 | 13,297,542 | +0.02(+0.21%) |
Jun 30, 2020 | 8.845 | 8.974 | 8.808 | 8.937 | 11,100,228 | +0.08(+0.94%) |
Jun 29, 2020 | 8.789 | 8.863 | 8.724 | 8.854 | 8,446,914 | +0.04(+0.42%) |
Jun 26, 2020 | 8.937 | 8.993 | 8.761 | 8.817 | 15,142,261 | +0.22(+2.58%) |
Jun 25, 2020 | 8.382 | 8.604 | 8.373 | 8.595 | 8,783,331 | +0.20(+2.43%) |
Jun 24, 2020 | 8.632 | 8.673 | 8.354 | 8.391 | 14,242,317 | -0.32(-3.72%) |
Jun 23, 2020 | 8.752 | 8.854 | 8.697 | 8.715 | 9,077,389 | +0.25(+2.95%) |
Jun 22, 2020 | 8.512 | 8.567 | 8.419 | 8.465 | 8,238,868 | -0.01(-0.11%) |
Jun 19, 2020 | 8.586 | 8.669 | 8.468 | 8.475 | 9,201,638 | -0.06(-0.65%) |
Jun 18, 2020 | 8.567 | 8.650 | 8.484 | 8.530 | 9,715,706 | -0.10(-1.18%) |
Jun 17, 2020 | 8.428 | 8.660 | 8.424 | 8.632 | 16,525,598 | +0.19(+2.30%) |
Jun 16, 2020 | 8.512 | 8.627 | 8.391 | 8.438 | 16,535,432 | -0.09(-1.08%) |
Jun 15, 2020 | 8.271 | 8.549 | 8.243 | 8.530 | 8,071,584 | +0.10(+1.21%) |
Jun 12, 2020 | 8.299 | 8.442 | 8.216 | 8.428 | 7,171,853 | +0.23(+2.82%) |
Jun 11, 2020 | 8.447 | 8.465 | 8.179 | 8.197 | 11,231,881 | -0.41(-4.73%) |
Jun 10, 2020 | 8.669 | 8.687 | 8.521 | 8.604 | 13,298,488 | -0.03(-0.32%) |
Jun 09, 2020 | 8.743 | 8.743 | 8.581 | 8.632 | 8,751,779 | -0.21(-2.41%) |
Jun 08, 2020 | 8.761 | 8.870 | 8.715 | 8.845 | 12,935,903 | +0.17(+1.92%) |
Jun 05, 2020 | 8.687 | 8.831 | 8.660 | 8.678 | 9,518,119 | +0.10(+1.19%) |
Jun 04, 2020 | 8.549 | 8.687 | 8.493 | 8.576 | 16,619,181 | +0.00(+0.00%) |
Jun 03, 2020 | 8.724 | 8.752 | 8.539 | 8.576 | 14,984,182 | -0.10(-1.17%) |
Jun 02, 2020 | 8.641 | 8.706 | 8.595 | 8.678 | 6,905,770 | +0.11(+1.30%) |