Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 10.11 | 10.17 | 9.946 | 10.02 | 4,206,587 | -0.10(-1.03%) |
Aug 28, 2020 | 10.23 | 10.29 | 10.09 | 10.13 | 2,343,316 | -0.03(-0.28%) |
Aug 27, 2020 | 9.955 | 10.23 | 9.927 | 10.15 | 2,446,497 | +0.25(+2.49%) |
Aug 26, 2020 | 10.23 | 10.23 | 9.898 | 9.908 | 2,522,523 | -0.33(-3.24%) |
Aug 25, 2020 | 10.37 | 10.47 | 10.10 | 10.24 | 2,591,134 | +0.02(+0.19%) |
Aug 24, 2020 | 9.984 | 10.23 | 9.813 | 10.22 | 3,151,447 | +0.32(+3.25%) |
Aug 21, 2020 | 9.946 | 9.979 | 9.823 | 9.898 | 2,982,249 | -0.06(-0.57%) |
Aug 20, 2020 | 10.09 | 10.17 | 9.927 | 9.955 | 3,103,895 | -0.27(-2.69%) |
Aug 19, 2020 | 10.30 | 10.44 | 10.19 | 10.23 | 2,476,263 | -0.05(-0.46%) |
Aug 18, 2020 | 10.63 | 10.63 | 10.24 | 10.28 | 3,715,115 | -0.30(-2.86%) |
Aug 17, 2020 | 10.68 | 10.75 | 10.55 | 10.58 | 3,709,021 | -0.18(-1.67%) |
Aug 14, 2020 | 10.58 | 10.87 | 10.49 | 10.76 | 2,730,033 | +0.11(+1.07%) |
Aug 13, 2020 | 10.81 | 10.94 | 10.61 | 10.65 | 3,274,819 | -0.29(-2.68%) |
Aug 12, 2020 | 11.29 | 11.29 | 10.77 | 10.94 | 2,919,152 | -0.09(-0.86%) |
Aug 11, 2020 | 11.22 | 11.48 | 10.96 | 11.03 | 3,327,765 | +0.09(+0.87%) |
Aug 10, 2020 | 10.83 | 11.10 | 10.75 | 10.94 | 3,156,449 | +0.22(+2.03%) |
Aug 07, 2020 | 10.28 | 10.74 | 10.19 | 10.72 | 3,322,935 | +0.45(+4.33%) |
Aug 06, 2020 | 10.14 | 10.44 | 10.12 | 10.28 | 3,551,009 | +0.12(+1.21%) |
Aug 05, 2020 | 10.01 | 10.19 | 9.936 | 10.15 | 7,144,861 | +0.19(+1.90%) |
Aug 04, 2020 | 10.11 | 10.14 | 9.804 | 9.965 | 6,932,086 | -0.15(-1.50%) |
Aug 03, 2020 | 10.29 | 10.39 | 10.04 | 10.12 | 10,449,331 | -0.10(-1.02%) |
Jul 31, 2020 | 10.42 | 10.48 | 10.18 | 10.22 | 14,476,070 | -0.26(-2.44%) |
Jul 30, 2020 | 10.44 | 10.51 | 10.11 | 10.48 | 5,710,230 | -0.21(-2.01%) |
Jul 29, 2020 | 10.49 | 10.70 | 10.29 | 10.69 | 6,639,446 | +0.26(+2.50%) |
Jul 28, 2020 | 10.49 | 10.66 | 10.40 | 10.43 | 6,208,034 | -0.16(-1.50%) |
Jul 27, 2020 | 11.34 | 11.34 | 10.51 | 10.59 | 5,348,696 | -0.60(-5.33%) |
Jul 24, 2020 | 11.18 | 11.52 | 11.06 | 11.18 | 5,744,843 | +0.21(+1.87%) |
Jul 23, 2020 | 10.74 | 11.11 | 10.74 | 10.98 | 3,661,981 | +0.20(+1.81%) |
Jul 22, 2020 | 10.87 | 10.90 | 10.64 | 10.78 | 3,117,900 | -0.13(-1.19%) |
Jul 21, 2020 | 10.40 | 10.93 | 10.39 | 10.91 | 3,057,500 | +0.58(+5.59%) |
Jul 20, 2020 | 10.49 | 10.58 | 10.32 | 10.34 | 3,132,471 | -0.24(-2.29%) |
Jul 17, 2020 | 10.87 | 10.90 | 10.55 | 10.58 | 3,510,916 | -0.29(-2.66%) |
Jul 16, 2020 | 10.80 | 11.05 | 10.70 | 10.87 | 2,897,243 | -0.04(-0.34%) |
Jul 15, 2020 | 10.72 | 10.99 | 10.61 | 10.90 | 3,349,250 | +0.51(+4.89%) |
Jul 14, 2020 | 10.49 | 10.62 | 10.24 | 10.40 | 3,330,640 | -0.14(-1.37%) |
Jul 13, 2020 | 10.44 | 10.71 | 10.25 | 10.54 | 4,525,571 | +0.17(+1.62%) |
Jul 10, 2020 | 9.833 | 10.40 | 9.758 | 10.37 | 5,526,933 | +0.68(+7.02%) |
Jul 09, 2020 | 10.16 | 10.22 | 9.637 | 9.693 | 5,325,302 | -0.54(-5.28%) |
Jul 08, 2020 | 10.22 | 10.43 | 10.06 | 10.23 | 3,471,648 | -0.02(-0.18%) |
Jul 07, 2020 | 10.43 | 10.47 | 10.19 | 10.25 | 4,475,823 | -0.34(-3.17%) |
Jul 06, 2020 | 10.65 | 10.92 | 10.49 | 10.59 | 3,505,000 | +0.17(+1.61%) |
Jul 02, 2020 | 10.80 | 10.94 | 10.37 | 10.42 | 4,820,630 | -0.03(-0.27%) |
Jul 01, 2020 | 10.83 | 10.83 | 10.42 | 10.45 | 3,487,430 | -0.34(-3.11%) |
Jun 30, 2020 | 10.43 | 10.86 | 10.39 | 10.78 | 4,694,645 | +0.24(+2.30%) |
Jun 29, 2020 | 10.28 | 10.65 | 10.22 | 10.54 | 4,297,555 | +0.45(+4.43%) |
Jun 26, 2020 | 10.43 | 10.45 | 9.945 | 10.09 | 5,657,185 | -0.58(-5.42%) |
Jun 25, 2020 | 10.29 | 10.71 | 10.28 | 10.67 | 3,531,189 | +0.29(+2.78%) |
Jun 24, 2020 | 10.86 | 10.87 | 10.37 | 10.38 | 4,225,528 | -0.62(-5.67%) |
Jun 23, 2020 | 11.18 | 11.48 | 10.99 | 11.01 | 4,366,746 | -0.03(-0.25%) |
Jun 22, 2020 | 11.04 | 11.25 | 10.93 | 11.04 | 4,001,118 | -0.12(-1.09%) |
Jun 19, 2020 | 11.35 | 11.35 | 10.79 | 11.16 | 11,870,251 | +0.00(+0.00%) |
Jun 18, 2020 | 11.10 | 11.43 | 11.00 | 11.16 | 5,014,716 | -0.09(-0.83%) |
Jun 17, 2020 | 11.71 | 11.72 | 11.21 | 11.25 | 4,619,110 | -0.48(-4.05%) |
Jun 16, 2020 | 11.90 | 11.99 | 11.45 | 11.72 | 4,427,733 | +0.36(+3.20%) |
Jun 15, 2020 | 10.88 | 11.42 | 10.78 | 11.36 | 6,299,533 | -0.01(-0.08%) |
Jun 12, 2020 | 11.44 | 11.44 | 10.95 | 11.37 | 6,179,268 | +0.50(+4.63%) |
Jun 11, 2020 | 11.23 | 11.57 | 10.81 | 10.87 | 5,294,000 | -1.05(-8.84%) |
Jun 10, 2020 | 12.47 | 12.47 | 11.89 | 11.92 | 5,138,904 | -0.68(-5.36%) |
Jun 09, 2020 | 12.58 | 12.82 | 12.18 | 12.60 | 4,714,622 | -0.26(-1.99%) |
Jun 08, 2020 | 12.82 | 13.04 | 12.65 | 12.85 | 5,247,709 | +0.32(+2.53%) |
Jun 05, 2020 | 12.56 | 12.75 | 12.28 | 12.54 | 6,185,062 | +0.75(+6.32%) |
Jun 04, 2020 | 11.36 | 11.79 | 11.16 | 11.79 | 4,624,455 | +0.43(+3.77%) |
Jun 03, 2020 | 11.09 | 11.54 | 11.09 | 11.36 | 4,018,156 | +0.50(+4.64%) |
Jun 02, 2020 | 11.10 | 11.20 | 10.75 | 10.86 | 3,259,460 | -0.09(-0.81%) |