Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 10.84 | 10.88 | 10.56 | 10.57 | 166,384 | -0.31(-2.87%) |
Aug 28, 2020 | 10.86 | 10.89 | 10.68 | 10.88 | 96,750 | +0.08(+0.75%) |
Aug 27, 2020 | 10.91 | 10.93 | 10.73 | 10.80 | 125,376 | -0.03(-0.23%) |
Aug 26, 2020 | 11.12 | 11.23 | 10.80 | 10.83 | 122,835 | -0.39(-3.45%) |
Aug 25, 2020 | 11.36 | 11.36 | 11.17 | 11.21 | 140,656 | -0.04(-0.33%) |
Aug 24, 2020 | 11.24 | 11.36 | 11.08 | 11.25 | 126,215 | +0.18(+1.64%) |
Aug 21, 2020 | 11.05 | 11.17 | 10.93 | 11.07 | 146,406 | -0.12(-1.06%) |
Aug 20, 2020 | 11.07 | 11.21 | 11.03 | 11.19 | 108,675 | -0.02(-0.22%) |
Aug 19, 2020 | 11.36 | 11.41 | 11.21 | 11.21 | 113,277 | -0.06(-0.50%) |
Aug 18, 2020 | 11.30 | 11.35 | 11.21 | 11.27 | 111,980 | -0.03(-0.28%) |
Aug 17, 2020 | 11.46 | 11.48 | 11.22 | 11.30 | 96,955 | -0.16(-1.36%) |
Aug 14, 2020 | 11.57 | 11.58 | 11.43 | 11.46 | 132,630 | -0.22(-1.87%) |
Aug 13, 2020 | 11.64 | 11.68 | 11.50 | 11.67 | 134,167 | -0.07(-0.59%) |
Aug 12, 2020 | 11.92 | 11.94 | 11.72 | 11.74 | 162,006 | -0.02(-0.21%) |
Aug 11, 2020 | 11.84 | 12.05 | 11.67 | 11.77 | 270,052 | +0.07(+0.64%) |
Aug 10, 2020 | 11.52 | 11.88 | 11.52 | 11.69 | 250,044 | +0.24(+2.07%) |
Aug 07, 2020 | 11.16 | 11.46 | 11.00 | 11.46 | 183,088 | +0.20(+1.78%) |
Aug 06, 2020 | 10.37 | 11.31 | 10.36 | 11.26 | 244,617 | +0.84(+8.03%) |
Aug 05, 2020 | 10.31 | 10.45 | 10.24 | 10.42 | 109,692 | +0.26(+2.58%) |
Aug 04, 2020 | 10.04 | 10.16 | 9.951 | 10.16 | 122,263 | +0.07(+0.68%) |
Aug 03, 2020 | 9.995 | 10.18 | 9.929 | 10.09 | 112,886 | +0.17(+1.76%) |
Jul 31, 2020 | 9.858 | 9.989 | 9.689 | 9.914 | 300,662 | -0.02(-0.25%) |
Jul 30, 2020 | 10.07 | 10.09 | 9.801 | 9.939 | 149,237 | -0.29(-2.87%) |
Jul 29, 2020 | 10.09 | 10.26 | 10.03 | 10.23 | 139,752 | +0.18(+1.80%) |
Jul 28, 2020 | 10.08 | 10.17 | 10.04 | 10.05 | 185,125 | -0.08(-0.80%) |
Jul 27, 2020 | 9.814 | 10.19 | 9.801 | 10.13 | 109,647 | +0.31(+3.11%) |
Jul 24, 2020 | 9.882 | 9.970 | 9.730 | 9.826 | 261,417 | -0.04(-0.38%) |
Jul 23, 2020 | 9.639 | 9.882 | 9.577 | 9.864 | 204,065 | +0.15(+1.54%) |
Jul 22, 2020 | 9.676 | 9.833 | 9.558 | 9.714 | 130,154 | -0.04(-0.45%) |
Jul 21, 2020 | 9.714 | 9.920 | 9.676 | 9.758 | 113,104 | +0.16(+1.63%) |
Jul 20, 2020 | 9.701 | 9.801 | 9.589 | 9.602 | 62,418 | -0.17(-1.73%) |
Jul 17, 2020 | 9.758 | 9.926 | 9.726 | 9.770 | 134,072 | +0.03(+0.32%) |
Jul 16, 2020 | 9.658 | 9.758 | 9.489 | 9.739 | 169,363 | +0.03(+0.32%) |
Jul 15, 2020 | 9.701 | 9.820 | 9.495 | 9.708 | 198,946 | +0.27(+2.91%) |
Jul 14, 2020 | 9.271 | 9.445 | 9.202 | 9.433 | 150,342 | +0.15(+1.61%) |
Jul 13, 2020 | 9.421 | 9.458 | 9.221 | 9.283 | 213,546 | +0.02(+0.20%) |
Jul 10, 2020 | 9.239 | 9.321 | 9.183 | 9.264 | 143,683 | +0.02(+0.27%) |
Jul 09, 2020 | 9.371 | 9.464 | 9.108 | 9.239 | 266,788 | -0.21(-2.18%) |
Jul 08, 2020 | 9.589 | 9.639 | 9.333 | 9.445 | 250,468 | -0.04(-0.40%) |
Jul 07, 2020 | 9.489 | 9.614 | 9.386 | 9.483 | 278,810 | -0.15(-1.56%) |
Jul 06, 2020 | 9.645 | 9.695 | 9.433 | 9.633 | 149,675 | +0.22(+2.32%) |
Jul 02, 2020 | 9.508 | 9.622 | 9.358 | 9.414 | 114,850 | +0.12(+1.34%) |
Jul 01, 2020 | 9.664 | 9.720 | 9.264 | 9.289 | 155,285 | -0.32(-3.38%) |
Jun 30, 2020 | 9.352 | 9.645 | 9.352 | 9.614 | 138,211 | +0.16(+1.65%) |
Jun 29, 2020 | 9.327 | 9.701 | 9.283 | 9.458 | 168,793 | +0.31(+3.34%) |
Jun 26, 2020 | 9.333 | 9.333 | 8.996 | 9.152 | 391,966 | -0.27(-2.85%) |
Jun 25, 2020 | 9.358 | 9.433 | 9.146 | 9.421 | 238,396 | -0.02(-0.26%) |
Jun 24, 2020 | 9.539 | 9.570 | 9.302 | 9.445 | 294,781 | -0.24(-2.51%) |
Jun 23, 2020 | 9.864 | 9.967 | 9.602 | 9.689 | 401,160 | -0.10(-1.02%) |
Jun 22, 2020 | 9.514 | 9.907 | 9.402 | 9.789 | 198,467 | +0.17(+1.82%) |
Jun 19, 2020 | 9.558 | 9.789 | 9.502 | 9.614 | 535,489 | +0.04(+0.46%) |
Jun 18, 2020 | 9.608 | 9.764 | 9.359 | 9.570 | 182,027 | -0.14(-1.48%) |
Jun 17, 2020 | 10.09 | 10.09 | 9.683 | 9.714 | 246,923 | -0.39(-3.86%) |
Jun 16, 2020 | 10.04 | 10.31 | 9.822 | 10.10 | 188,516 | +0.42(+4.35%) |
Jun 15, 2020 | 9.200 | 9.785 | 9.136 | 9.683 | 184,543 | +0.17(+1.76%) |
Jun 12, 2020 | 9.912 | 9.912 | 9.262 | 9.516 | 202,256 | +0.01(+0.13%) |
Jun 11, 2020 | 9.708 | 9.906 | 9.491 | 9.503 | 209,618 | -0.69(-6.75%) |
Jun 10, 2020 | 10.60 | 10.60 | 10.09 | 10.19 | 219,476 | -0.44(-4.14%) |
Jun 09, 2020 | 10.88 | 10.89 | 10.46 | 10.63 | 164,455 | -0.45(-4.03%) |
Jun 08, 2020 | 11.05 | 11.15 | 10.85 | 11.08 | 395,844 | +0.17(+1.53%) |
Jun 05, 2020 | 10.73 | 11.05 | 10.53 | 10.91 | 267,307 | +0.53(+5.07%) |
Jun 04, 2020 | 9.980 | 10.42 | 9.894 | 10.38 | 180,229 | +0.32(+3.20%) |
Jun 03, 2020 | 10.04 | 10.21 | 10.01 | 10.06 | 230,857 | +0.28(+2.85%) |
Jun 02, 2020 | 10.01 | 10.07 | 9.640 | 9.782 | 201,044 | -0.10(-1.00%) |