Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 11.02 | 11.34 | 10.78 | 11.26 | 61,329 | +0.32(+2.92%) |
Aug 28, 2020 | 10.52 | 11.21 | 10.52 | 10.94 | 24,413 | +0.34(+3.19%) |
Aug 27, 2020 | 10.56 | 10.67 | 10.38 | 10.60 | 32,656 | -0.04(-0.35%) |
Aug 26, 2020 | 10.47 | 10.79 | 10.02 | 10.64 | 27,250 | +0.14(+1.34%) |
Aug 25, 2020 | 10.61 | 10.66 | 10.43 | 10.50 | 32,412 | -0.16(-1.50%) |
Aug 24, 2020 | 10.61 | 10.79 | 10.50 | 10.66 | 14,252 | +0.12(+1.16%) |
Aug 21, 2020 | 10.94 | 11.21 | 10.53 | 10.53 | 31,769 | -0.34(-3.11%) |
Aug 20, 2020 | 11.10 | 11.10 | 10.75 | 10.87 | 27,554 | -0.18(-1.61%) |
Aug 19, 2020 | 11.05 | 11.26 | 10.64 | 11.05 | 29,879 | -0.01(-0.08%) |
Aug 18, 2020 | 10.94 | 11.34 | 10.85 | 11.06 | 21,743 | +0.09(+0.86%) |
Aug 17, 2020 | 11.02 | 11.25 | 10.65 | 10.97 | 62,607 | +0.08(+0.78%) |
Aug 14, 2020 | 10.58 | 11.16 | 10.58 | 10.88 | 75,906 | +0.25(+2.38%) |
Aug 13, 2020 | 10.33 | 11.04 | 10.33 | 10.63 | 30,834 | +0.24(+2.35%) |
Aug 12, 2020 | 10.63 | 10.81 | 10.32 | 10.38 | 29,329 | -0.03(-0.27%) |
Aug 11, 2020 | 11.47 | 11.60 | 10.41 | 10.41 | 32,937 | -1.03(-9.02%) |
Aug 10, 2020 | 10.77 | 11.58 | 10.77 | 11.44 | 33,582 | +0.71(+6.64%) |
Aug 07, 2020 | 10.32 | 10.85 | 10.29 | 10.73 | 19,083 | +0.40(+3.91%) |
Aug 06, 2020 | 10.51 | 10.69 | 10.33 | 10.33 | 19,782 | -0.05(-0.45%) |
Aug 05, 2020 | 10.53 | 11.03 | 10.21 | 10.37 | 76,049 | -0.08(-0.81%) |
Aug 04, 2020 | 10.48 | 10.73 | 10.10 | 10.46 | 35,300 | -0.02(-0.18%) |
Aug 03, 2020 | 10.48 | 10.69 | 10.33 | 10.48 | 37,607 | +0.07(+0.63%) |
Jul 31, 2020 | 10.42 | 10.52 | 10.19 | 10.41 | 32,622 | +0.07(+0.64%) |
Jul 30, 2020 | 10.16 | 10.96 | 10.16 | 10.35 | 115,461 | +0.20(+1.94%) |
Jul 29, 2020 | 9.427 | 10.28 | 9.403 | 10.15 | 98,476 | +0.74(+7.88%) |
Jul 28, 2020 | 9.446 | 9.502 | 9.286 | 9.408 | 42,761 | -0.04(-0.40%) |
Jul 27, 2020 | 9.427 | 9.497 | 9.267 | 9.446 | 52,213 | +0.00(+0.00%) |
Jul 24, 2020 | 9.286 | 9.502 | 9.164 | 9.446 | 60,874 | +0.10(+1.10%) |
Jul 23, 2020 | 9.145 | 9.418 | 9.145 | 9.342 | 46,355 | +0.20(+2.15%) |
Jul 22, 2020 | 9.127 | 9.258 | 9.117 | 9.145 | 34,843 | +0.00(+0.00%) |
Jul 21, 2020 | 8.958 | 9.296 | 8.958 | 9.145 | 36,232 | +0.19(+2.09%) |
Jul 20, 2020 | 9.033 | 9.136 | 8.902 | 8.958 | 57,043 | -0.10(-1.14%) |
Jul 17, 2020 | 8.667 | 9.070 | 8.667 | 9.061 | 48,081 | +0.38(+4.43%) |
Jul 16, 2020 | 8.442 | 8.864 | 8.442 | 8.676 | 109,426 | +0.19(+2.21%) |
Jul 15, 2020 | 8.526 | 8.835 | 8.329 | 8.489 | 89,281 | +0.01(+0.11%) |
Jul 14, 2020 | 8.789 | 8.789 | 8.189 | 8.480 | 92,915 | -0.31(-3.52%) |
Jul 13, 2020 | 9.052 | 9.070 | 8.723 | 8.789 | 65,990 | -0.23(-2.50%) |
Jul 10, 2020 | 9.136 | 9.286 | 8.733 | 9.014 | 111,300 | -0.21(-2.24%) |
Jul 09, 2020 | 9.418 | 9.624 | 8.920 | 9.221 | 115,427 | -0.17(-1.85%) |
Jul 08, 2020 | 9.673 | 9.923 | 9.375 | 9.394 | 143,368 | -0.19(-2.03%) |
Jul 07, 2020 | 9.478 | 10.01 | 9.320 | 9.589 | 175,793 | +0.10(+1.08%) |
Jul 06, 2020 | 8.494 | 9.635 | 8.494 | 9.487 | 192,794 | +0.98(+11.57%) |
Jul 02, 2020 | 7.927 | 8.642 | 7.918 | 8.503 | 611,462 | -0.78(-8.40%) |
Jul 01, 2020 | 8.011 | 9.756 | 8.011 | 9.283 | 715,133 | +1.29(+16.14%) |
Jun 30, 2020 | 8.689 | 8.689 | 7.909 | 7.992 | 184,351 | -0.71(-8.11%) |
Jun 29, 2020 | 7.658 | 8.953 | 7.612 | 8.698 | 210,396 | +1.24(+16.69%) |
Jun 26, 2020 | 7.194 | 7.658 | 7.064 | 7.454 | 1,539,213 | +0.24(+3.35%) |
Jun 25, 2020 | 7.055 | 7.268 | 6.999 | 7.213 | 235,924 | +0.11(+1.57%) |
Jun 24, 2020 | 7.194 | 7.231 | 6.957 | 7.101 | 167,668 | -0.19(-2.55%) |
Jun 23, 2020 | 7.343 | 7.658 | 7.157 | 7.287 | 212,600 | -0.06(-0.76%) |
Jun 22, 2020 | 7.259 | 7.352 | 7.055 | 7.343 | 186,804 | +0.06(+0.76%) |
Jun 19, 2020 | 7.352 | 7.519 | 7.120 | 7.287 | 138,214 | -0.08(-1.13%) |
Jun 18, 2020 | 7.398 | 7.463 | 7.203 | 7.370 | 164,159 | -0.12(-1.61%) |
Jun 17, 2020 | 7.370 | 7.890 | 7.361 | 7.491 | 189,727 | +0.08(+1.13%) |
Jun 16, 2020 | 7.556 | 7.835 | 7.213 | 7.408 | 129,139 | +0.03(+0.38%) |
Jun 15, 2020 | 7.296 | 7.482 | 6.962 | 7.380 | 112,783 | +0.04(+0.51%) |
Jun 12, 2020 | 7.565 | 7.565 | 7.073 | 7.343 | 185,399 | +0.04(+0.51%) |
Jun 11, 2020 | 7.491 | 7.547 | 7.185 | 7.305 | 134,660 | -0.48(-6.20%) |
Jun 10, 2020 | 7.909 | 7.993 | 7.482 | 7.788 | 181,847 | -0.19(-2.44%) |
Jun 09, 2020 | 7.807 | 8.178 | 7.705 | 7.983 | 226,067 | +0.03(+0.35%) |
Jun 08, 2020 | 7.445 | 8.299 | 7.445 | 7.955 | 388,387 | +0.53(+7.12%) |
Jun 05, 2020 | 7.547 | 7.565 | 7.111 | 7.426 | 105,896 | +0.06(+0.88%) |
Jun 04, 2020 | 7.426 | 7.500 | 7.240 | 7.361 | 89,723 | -0.01(-0.13%) |
Jun 03, 2020 | 7.324 | 7.435 | 7.083 | 7.370 | 82,884 | +0.19(+2.72%) |
Jun 02, 2020 | 7.333 | 7.472 | 6.953 | 7.176 | 101,808 | -0.03(-0.39%) |