Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 10.80 | 10.80 | 10.61 | 10.71 | 404,365 | -0.09(-0.88%) |
Aug 28, 2020 | 10.70 | 10.83 | 10.61 | 10.80 | 374,063 | +0.16(+1.52%) |
Aug 27, 2020 | 10.68 | 10.87 | 10.52 | 10.64 | 391,183 | -0.12(-1.13%) |
Aug 26, 2020 | 10.83 | 10.83 | 10.71 | 10.76 | 350,400 | -0.05(-0.44%) |
Aug 25, 2020 | 10.95 | 11.01 | 10.60 | 10.81 | 503,756 | -0.10(-0.93%) |
Aug 24, 2020 | 10.71 | 10.98 | 10.61 | 10.91 | 421,801 | +0.26(+2.41%) |
Aug 21, 2020 | 10.77 | 10.79 | 10.61 | 10.65 | 367,848 | -0.09(-0.88%) |
Aug 20, 2020 | 10.70 | 10.89 | 10.62 | 10.75 | 365,756 | +0.01(+0.13%) |
Aug 19, 2020 | 10.71 | 10.83 | 10.64 | 10.73 | 522,592 | +0.03(+0.25%) |
Aug 18, 2020 | 10.73 | 10.79 | 10.61 | 10.71 | 403,135 | -0.02(-0.19%) |
Aug 17, 2020 | 10.89 | 10.94 | 10.69 | 10.73 | 587,486 | -0.02(-0.19%) |
Aug 14, 2020 | 10.51 | 10.79 | 10.40 | 10.75 | 381,899 | +0.23(+2.23%) |
Aug 13, 2020 | 10.22 | 10.60 | 10.22 | 10.51 | 839,293 | +0.27(+2.62%) |
Aug 12, 2020 | 10.25 | 10.39 | 10.15 | 10.24 | 390,780 | -0.01(-0.07%) |
Aug 11, 2020 | 10.54 | 10.69 | 10.18 | 10.25 | 432,954 | -0.19(-1.86%) |
Aug 10, 2020 | 10.33 | 10.62 | 10.28 | 10.44 | 458,876 | +0.16(+1.56%) |
Aug 07, 2020 | 10.09 | 10.28 | 10.01 | 10.28 | 341,024 | +0.16(+1.59%) |
Aug 06, 2020 | 10.23 | 10.34 | 10.10 | 10.12 | 248,207 | -0.04(-0.40%) |
Aug 05, 2020 | 10.08 | 10.25 | 10.08 | 10.16 | 364,075 | +0.13(+1.34%) |
Aug 04, 2020 | 10.17 | 10.21 | 9.834 | 10.03 | 480,038 | -0.20(-1.97%) |
Aug 03, 2020 | 10.32 | 10.33 | 10.10 | 10.23 | 634,357 | -0.13(-1.23%) |
Jul 31, 2020 | 10.32 | 10.46 | 10.13 | 10.36 | 512,431 | +0.02(+0.19%) |
Jul 30, 2020 | 10.52 | 10.52 | 10.28 | 10.34 | 725,539 | -0.21(-1.97%) |
Jul 29, 2020 | 10.38 | 10.59 | 10.31 | 10.54 | 969,850 | +0.31(+3.01%) |
Jul 28, 2020 | 10.12 | 10.31 | 10.12 | 10.24 | 226,491 | +0.03(+0.33%) |
Jul 27, 2020 | 10.05 | 10.28 | 10.04 | 10.20 | 463,194 | +0.08(+0.80%) |
Jul 24, 2020 | 10.31 | 10.37 | 10.12 | 10.12 | 319,542 | -0.13(-1.24%) |
Jul 23, 2020 | 10.50 | 10.50 | 10.21 | 10.25 | 569,454 | -0.19(-1.80%) |
Jul 22, 2020 | 10.22 | 10.44 | 10.13 | 10.44 | 510,860 | +0.25(+2.43%) |
Jul 21, 2020 | 9.956 | 10.19 | 9.903 | 10.19 | 495,879 | +0.34(+3.44%) |
Jul 20, 2020 | 9.870 | 9.983 | 9.750 | 9.850 | 395,037 | -0.07(-0.74%) |
Jul 17, 2020 | 9.970 | 10.13 | 9.890 | 9.923 | 440,834 | -0.03(-0.33%) |
Jul 16, 2020 | 9.750 | 9.970 | 9.711 | 9.956 | 420,385 | +0.11(+1.15%) |
Jul 15, 2020 | 9.544 | 9.890 | 9.485 | 9.843 | 564,986 | +0.43(+4.59%) |
Jul 14, 2020 | 9.132 | 9.458 | 9.092 | 9.411 | 452,434 | +0.33(+3.66%) |
Jul 13, 2020 | 9.199 | 9.272 | 9.072 | 9.079 | 339,771 | -0.05(-0.51%) |
Jul 10, 2020 | 8.973 | 9.126 | 8.846 | 9.126 | 255,473 | +0.11(+1.18%) |
Jul 09, 2020 | 9.245 | 9.245 | 8.920 | 9.019 | 387,278 | -0.24(-2.58%) |
Jul 08, 2020 | 9.119 | 9.272 | 9.079 | 9.259 | 266,215 | +0.12(+1.31%) |
Jul 07, 2020 | 9.239 | 9.292 | 9.112 | 9.139 | 385,522 | -0.08(-0.87%) |
Jul 06, 2020 | 9.305 | 9.418 | 9.119 | 9.219 | 488,266 | +0.08(+0.87%) |
Jul 02, 2020 | 9.551 | 9.551 | 9.119 | 9.139 | 405,025 | -0.21(-2.27%) |
Jul 01, 2020 | 9.471 | 9.677 | 9.332 | 9.352 | 424,419 | -0.15(-1.61%) |
Jun 30, 2020 | 9.431 | 9.594 | 9.325 | 9.504 | 410,305 | +0.08(+0.85%) |
Jun 29, 2020 | 9.312 | 9.498 | 9.132 | 9.425 | 427,983 | +0.21(+2.31%) |
Jun 26, 2020 | 9.332 | 9.425 | 8.807 | 9.212 | 774,092 | -0.25(-2.67%) |
Jun 25, 2020 | 9.159 | 9.471 | 9.119 | 9.465 | 497,409 | +0.30(+3.26%) |
Jun 24, 2020 | 9.245 | 9.332 | 8.880 | 9.166 | 1,025,134 | -0.29(-3.09%) |
Jun 23, 2020 | 9.478 | 9.677 | 9.212 | 9.458 | 628,423 | -0.01(-0.07%) |
Jun 22, 2020 | 9.438 | 9.518 | 9.312 | 9.465 | 479,531 | -0.06(-0.63%) |
Jun 19, 2020 | 9.664 | 9.810 | 9.425 | 9.524 | 1,003,837 | -0.09(-0.90%) |
Jun 18, 2020 | 9.545 | 9.696 | 9.466 | 9.611 | 391,449 | -0.05(-0.48%) |
Jun 17, 2020 | 9.696 | 9.769 | 9.558 | 9.657 | 461,786 | +0.08(+0.83%) |
Jun 16, 2020 | 9.881 | 9.914 | 9.235 | 9.578 | 515,983 | +0.13(+1.39%) |
Jun 15, 2020 | 9.143 | 9.696 | 8.893 | 9.446 | 707,329 | +0.17(+1.85%) |
Jun 12, 2020 | 9.268 | 9.374 | 8.834 | 9.275 | 551,974 | +0.43(+4.84%) |
Jun 11, 2020 | 9.057 | 9.249 | 8.544 | 8.847 | 1,052,854 | -0.60(-6.35%) |
Jun 10, 2020 | 10.01 | 10.01 | 9.153 | 9.446 | 756,108 | -0.43(-4.40%) |
Jun 09, 2020 | 10.09 | 10.24 | 9.808 | 9.881 | 747,704 | -0.49(-4.70%) |
Jun 08, 2020 | 9.881 | 10.49 | 9.881 | 10.37 | 747,712 | +0.79(+8.25%) |
Jun 05, 2020 | 9.736 | 10.18 | 9.472 | 9.578 | 1,028,043 | +0.13(+1.39%) |
Jun 04, 2020 | 8.965 | 9.538 | 8.939 | 9.446 | 618,795 | +0.45(+5.05%) |
Jun 03, 2020 | 8.807 | 9.097 | 8.728 | 8.992 | 457,538 | +0.30(+3.49%) |
Jun 02, 2020 | 8.754 | 8.827 | 8.616 | 8.689 | 267,063 | +0.04(+0.46%) |