Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 11.27 | 11.27 | 10.80 | 10.88 | 1,342,767 | -0.42(-3.72%) |
Aug 28, 2020 | 11.41 | 11.48 | 10.81 | 11.30 | 1,391,500 | -0.29(-2.50%) |
Aug 27, 2020 | 11.34 | 11.67 | 11.33 | 11.59 | 813,467 | +0.30(+2.66%) |
Aug 26, 2020 | 11.35 | 11.46 | 11.17 | 11.29 | 657,106 | +0.00(+0.00%) |
Aug 25, 2020 | 11.51 | 11.52 | 11.09 | 11.29 | 722,358 | -0.08(-0.70%) |
Aug 24, 2020 | 11.20 | 11.43 | 11.15 | 11.37 | 921,960 | +0.26(+2.34%) |
Aug 21, 2020 | 11.30 | 11.39 | 10.96 | 11.11 | 817,300 | -0.28(-2.46%) |
Aug 20, 2020 | 11.39 | 11.62 | 11.35 | 11.39 | 544,138 | -0.28(-2.40%) |
Aug 19, 2020 | 11.57 | 11.99 | 11.56 | 11.67 | 613,561 | +0.16(+1.39%) |
Aug 18, 2020 | 11.54 | 11.64 | 11.42 | 11.51 | 552,188 | -0.09(-0.78%) |
Aug 17, 2020 | 11.84 | 11.90 | 11.56 | 11.60 | 787,624 | -0.15(-1.28%) |
Aug 14, 2020 | 11.70 | 11.89 | 11.63 | 11.75 | 839,700 | -0.15(-1.26%) |
Aug 13, 2020 | 11.42 | 11.95 | 11.31 | 11.90 | 1,116,069 | +0.39(+3.39%) |
Aug 12, 2020 | 11.63 | 11.63 | 11.29 | 11.51 | 1,088,196 | +0.14(+1.23%) |
Aug 11, 2020 | 11.67 | 11.78 | 11.31 | 11.37 | 1,511,105 | -0.01(-0.09%) |
Aug 10, 2020 | 11.00 | 11.56 | 11.00 | 11.38 | 1,781,100 | +0.29(+2.61%) |
Aug 07, 2020 | 10.94 | 11.10 | 10.41 | 11.09 | 1,300,800 | +0.01(+0.09%) |
Aug 06, 2020 | 11.57 | 11.74 | 10.84 | 11.08 | 1,647,140 | -0.66(-5.62%) |
Aug 05, 2020 | 11.14 | 12.59 | 11.14 | 11.74 | 2,941,955 | +1.07(+10.03%) |
Aug 04, 2020 | 10.59 | 10.84 | 10.41 | 10.67 | 1,202,626 | -0.02(-0.19%) |
Aug 03, 2020 | 10.53 | 10.74 | 10.28 | 10.69 | 1,368,563 | +0.25(+2.39%) |
Jul 31, 2020 | 10.77 | 10.80 | 10.13 | 10.44 | 1,286,500 | -0.41(-3.78%) |
Jul 30, 2020 | 10.80 | 10.95 | 10.51 | 10.85 | 1,090,335 | -0.19(-1.72%) |
Jul 29, 2020 | 10.77 | 11.15 | 10.58 | 11.04 | 1,202,334 | +0.25(+2.32%) |
Jul 28, 2020 | 10.29 | 10.97 | 10.22 | 10.79 | 2,449,850 | +0.39(+3.75%) |
Jul 27, 2020 | 10.05 | 10.47 | 9.960 | 10.40 | 1,009,153 | +0.29(+2.87%) |
Jul 24, 2020 | 10.50 | 10.51 | 9.970 | 10.11 | 1,291,500 | -0.37(-3.53%) |
Jul 23, 2020 | 10.30 | 10.62 | 10.29 | 10.48 | 1,289,764 | +0.08(+0.77%) |
Jul 22, 2020 | 10.35 | 10.58 | 10.17 | 10.40 | 1,491,753 | -0.06(-0.57%) |
Jul 21, 2020 | 10.16 | 10.57 | 10.15 | 10.46 | 1,845,959 | +0.45(+4.50%) |
Jul 20, 2020 | 9.790 | 10.06 | 9.680 | 10.01 | 1,044,384 | +0.13(+1.32%) |
Jul 17, 2020 | 10.06 | 10.29 | 9.840 | 9.880 | 1,818,800 | -0.19(-1.89%) |
Jul 16, 2020 | 9.400 | 10.37 | 9.390 | 10.07 | 3,059,471 | +0.87(+9.46%) |
Jul 15, 2020 | 9.660 | 9.750 | 9.190 | 9.200 | 1,432,624 | -0.03(-0.33%) |
Jul 14, 2020 | 8.710 | 9.240 | 8.560 | 9.230 | 1,353,968 | +0.48(+5.49%) |
Jul 13, 2020 | 8.730 | 9.060 | 8.565 | 8.750 | 1,223,611 | +0.12(+1.39%) |
Jul 10, 2020 | 8.740 | 8.790 | 8.250 | 8.630 | 2,083,200 | -0.09(-1.03%) |
Jul 09, 2020 | 9.520 | 9.520 | 8.650 | 8.720 | 1,753,666 | -0.71(-7.53%) |
Jul 08, 2020 | 9.570 | 9.640 | 9.190 | 9.430 | 1,440,424 | -0.25(-2.58%) |
Jul 07, 2020 | 9.190 | 9.780 | 9.140 | 9.680 | 2,530,389 | +0.34(+3.64%) |
Jul 06, 2020 | 9.450 | 9.610 | 9.190 | 9.340 | 1,192,393 | +0.04(+0.43%) |
Jul 02, 2020 | 9.240 | 9.455 | 9.120 | 9.300 | 1,430,200 | +0.40(+4.49%) |
Jul 01, 2020 | 8.900 | 9.080 | 8.570 | 8.900 | 1,809,282 | -0.08(-0.89%) |
Jun 30, 2020 | 8.580 | 9.410 | 8.310 | 8.980 | 3,817,492 | +0.29(+3.34%) |
Jun 29, 2020 | 7.860 | 8.700 | 7.780 | 8.690 | 1,970,037 | +0.95(+12.27%) |
Jun 26, 2020 | 8.360 | 8.430 | 7.640 | 7.740 | 17,307,900 | -0.76(-8.94%) |
Jun 25, 2020 | 8.030 | 8.530 | 7.960 | 8.500 | 3,080,142 | +0.38(+4.68%) |
Jun 24, 2020 | 8.370 | 8.480 | 7.970 | 8.120 | 1,962,515 | -0.46(-5.36%) |
Jun 23, 2020 | 8.890 | 9.060 | 8.480 | 8.580 | 1,533,911 | -0.10(-1.15%) |
Jun 22, 2020 | 8.600 | 8.788 | 8.370 | 8.680 | 1,629,327 | -0.01(-0.12%) |
Jun 19, 2020 | 8.760 | 9.210 | 8.645 | 8.690 | 2,011,600 | +0.01(+0.12%) |
Jun 18, 2020 | 8.470 | 8.980 | 8.432 | 8.680 | 2,065,633 | +0.07(+0.81%) |
Jun 17, 2020 | 9.100 | 9.330 | 8.580 | 8.610 | 1,915,634 | -0.53(-5.80%) |
Jun 16, 2020 | 9.520 | 10.10 | 9.095 | 9.140 | 2,226,826 | +0.32(+3.63%) |
Jun 15, 2020 | 8.250 | 9.000 | 8.110 | 8.820 | 1,951,124 | +0.18(+2.08%) |
Jun 12, 2020 | 8.780 | 9.310 | 8.280 | 8.640 | 1,937,500 | +0.44(+5.37%) |
Jun 11, 2020 | 8.230 | 8.565 | 8.135 | 8.200 | 2,419,011 | -0.88(-9.69%) |
Jun 10, 2020 | 9.310 | 9.380 | 8.662 | 9.080 | 2,161,969 | -0.42(-4.42%) |
Jun 09, 2020 | 10.62 | 10.62 | 9.090 | 9.500 | 4,068,437 | -1.59(-14.34%) |
Jun 08, 2020 | 11.52 | 11.84 | 10.93 | 11.09 | 2,794,127 | +0.03(+0.27%) |
Jun 05, 2020 | 10.81 | 11.46 | 10.62 | 11.06 | 3,934,400 | +0.94(+9.29%) |
Jun 04, 2020 | 9.490 | 10.13 | 9.300 | 10.12 | 3,083,505 | +0.65(+6.86%) |
Jun 03, 2020 | 8.700 | 9.535 | 8.700 | 9.470 | 2,846,702 | +0.97(+11.41%) |
Jun 02, 2020 | 9.050 | 9.230 | 8.440 | 8.500 | 2,443,716 | -0.33(-3.74%) |