Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 11.19 | 13.30 | 11.19 | 12.71 | 2,741,970 | +1.79(+16.39%) |
Aug 28, 2020 | 10.68 | 11.08 | 10.60 | 10.92 | 598,200 | +0.15(+1.39%) |
Aug 27, 2020 | 11.13 | 11.20 | 10.37 | 10.77 | 823,006 | -0.27(-2.45%) |
Aug 26, 2020 | 11.36 | 11.42 | 10.44 | 11.04 | 1,510,374 | -0.31(-2.73%) |
Aug 25, 2020 | 11.59 | 11.80 | 11.00 | 11.35 | 768,974 | -0.26(-2.24%) |
Aug 24, 2020 | 12.50 | 12.53 | 11.07 | 11.61 | 1,088,734 | -0.28(-2.35%) |
Aug 21, 2020 | 12.03 | 12.15 | 11.53 | 11.89 | 724,500 | -0.13(-1.12%) |
Aug 20, 2020 | 11.30 | 12.30 | 11.03 | 12.03 | 920,165 | +0.71(+6.32%) |
Aug 19, 2020 | 11.64 | 11.64 | 11.24 | 11.31 | 773,988 | +0.18(+1.62%) |
Aug 18, 2020 | 11.42 | 11.50 | 10.30 | 11.13 | 1,002,751 | -0.24(-2.11%) |
Aug 17, 2020 | 11.75 | 11.90 | 11.32 | 11.37 | 717,843 | -0.31(-2.65%) |
Aug 14, 2020 | 11.47 | 12.10 | 11.07 | 11.68 | 839,100 | +0.30(+2.64%) |
Aug 13, 2020 | 11.16 | 11.43 | 10.93 | 11.38 | 703,376 | +0.32(+2.89%) |
Aug 12, 2020 | 11.78 | 11.98 | 10.81 | 11.06 | 1,101,247 | -0.57(-4.90%) |
Aug 11, 2020 | 12.09 | 12.13 | 11.51 | 11.63 | 807,326 | -0.49(-4.04%) |
Aug 10, 2020 | 11.72 | 12.48 | 11.72 | 12.12 | 962,670 | +0.28(+2.36%) |
Aug 07, 2020 | 12.51 | 12.55 | 11.26 | 11.84 | 1,045,400 | -0.66(-5.28%) |
Aug 06, 2020 | 11.45 | 12.94 | 11.03 | 12.50 | 1,741,373 | +1.01(+8.79%) |
Aug 05, 2020 | 11.55 | 11.80 | 11.04 | 11.49 | 700,867 | +0.00(+0.00%) |
Aug 04, 2020 | 11.45 | 11.74 | 11.34 | 11.49 | 485,159 | +0.04(+0.35%) |
Aug 03, 2020 | 10.77 | 11.70 | 10.77 | 11.45 | 1,007,695 | +0.81(+7.61%) |
Jul 31, 2020 | 11.50 | 11.85 | 10.52 | 10.64 | 817,100 | -0.68(-6.01%) |
Jul 30, 2020 | 10.67 | 11.45 | 10.29 | 11.32 | 679,568 | +0.54(+5.01%) |
Jul 29, 2020 | 10.86 | 11.08 | 10.50 | 10.78 | 536,735 | +0.07(+0.65%) |
Jul 28, 2020 | 11.00 | 11.44 | 10.66 | 10.71 | 718,039 | -0.62(-5.47%) |
Jul 27, 2020 | 10.77 | 11.45 | 10.68 | 11.33 | 900,661 | +0.75(+7.09%) |
Jul 24, 2020 | 10.37 | 10.82 | 9.670 | 10.58 | 541,200 | +0.02(+0.19%) |
Jul 23, 2020 | 11.18 | 11.19 | 10.10 | 10.56 | 709,600 | -0.41(-3.74%) |
Jul 22, 2020 | 11.10 | 11.50 | 10.53 | 10.97 | 597,103 | +0.00(+0.00%) |
Jul 21, 2020 | 10.70 | 11.15 | 10.27 | 10.97 | 681,212 | +0.37(+3.49%) |
Jul 20, 2020 | 9.800 | 11.12 | 9.530 | 10.60 | 846,188 | +0.90(+9.28%) |
Jul 17, 2020 | 9.490 | 10.22 | 9.260 | 9.700 | 484,300 | +0.31(+3.30%) |
Jul 16, 2020 | 8.790 | 9.590 | 8.580 | 9.390 | 420,995 | +0.51(+5.74%) |
Jul 15, 2020 | 8.780 | 9.050 | 8.510 | 8.880 | 286,220 | +0.20(+2.30%) |
Jul 14, 2020 | 8.560 | 8.860 | 8.270 | 8.680 | 343,902 | +0.05(+0.58%) |
Jul 13, 2020 | 8.770 | 9.100 | 8.430 | 8.630 | 435,189 | +0.08(+0.94%) |
Jul 10, 2020 | 8.680 | 8.690 | 8.320 | 8.550 | 305,300 | -0.13(-1.50%) |
Jul 09, 2020 | 8.890 | 8.890 | 8.260 | 8.680 | 323,275 | -0.12(-1.36%) |
Jul 08, 2020 | 8.680 | 9.050 | 8.630 | 8.800 | 249,180 | +0.19(+2.21%) |
Jul 07, 2020 | 9.040 | 9.100 | 8.565 | 8.610 | 344,392 | -0.49(-5.38%) |
Jul 06, 2020 | 8.740 | 9.150 | 8.620 | 9.100 | 396,958 | +0.52(+6.06%) |
Jul 02, 2020 | 8.860 | 8.933 | 8.320 | 8.580 | 405,300 | -0.21(-2.39%) |
Jul 01, 2020 | 9.050 | 9.110 | 8.620 | 8.790 | 255,429 | -0.21(-2.33%) |
Jun 30, 2020 | 8.910 | 9.270 | 8.760 | 9.000 | 320,681 | +0.10(+1.12%) |
Jun 29, 2020 | 9.700 | 9.770 | 8.580 | 8.900 | 486,716 | -0.63(-6.61%) |
Jun 26, 2020 | 10.32 | 10.49 | 9.110 | 9.530 | 2,168,300 | -0.67(-6.57%) |
Jun 25, 2020 | 10.33 | 10.73 | 10.09 | 10.20 | 549,889 | -0.05(-0.49%) |
Jun 24, 2020 | 10.60 | 10.74 | 9.310 | 10.25 | 607,784 | -0.34(-3.21%) |
Jun 23, 2020 | 10.69 | 11.06 | 10.52 | 10.59 | 424,188 | +0.09(+0.86%) |
Jun 22, 2020 | 11.03 | 11.25 | 10.14 | 10.50 | 879,835 | -0.25(-2.33%) |
Jun 19, 2020 | 10.41 | 10.93 | 9.850 | 10.75 | 966,200 | +0.50(+4.88%) |
Jun 18, 2020 | 9.520 | 10.44 | 9.170 | 10.25 | 610,354 | +0.72(+7.56%) |
Jun 17, 2020 | 9.300 | 10.39 | 9.300 | 9.530 | 547,260 | +0.23(+2.47%) |
Jun 16, 2020 | 9.280 | 9.300 | 8.990 | 9.300 | 312,919 | +0.42(+4.73%) |
Jun 15, 2020 | 8.120 | 9.350 | 8.110 | 8.880 | 361,471 | +0.51(+6.09%) |
Jun 12, 2020 | 8.360 | 8.626 | 8.015 | 8.370 | 219,000 | +0.34(+4.23%) |
Jun 11, 2020 | 8.660 | 8.930 | 8.000 | 8.030 | 323,660 | -1.02(-11.27%) |
Jun 10, 2020 | 9.140 | 9.380 | 8.845 | 9.050 | 280,064 | -0.04(-0.44%) |
Jun 09, 2020 | 8.740 | 9.320 | 8.550 | 9.090 | 214,520 | +0.31(+3.53%) |
Jun 08, 2020 | 8.960 | 9.340 | 8.010 | 8.780 | 486,972 | -0.09(-1.01%) |
Jun 05, 2020 | 9.650 | 9.840 | 8.630 | 8.870 | 404,000 | -0.49(-5.24%) |
Jun 04, 2020 | 9.120 | 9.570 | 8.800 | 9.360 | 657,318 | +0.38(+4.23%) |
Jun 03, 2020 | 9.270 | 9.640 | 8.810 | 8.980 | 506,180 | -0.08(-0.88%) |
Jun 02, 2020 | 8.620 | 9.380 | 8.510 | 9.060 | 404,557 | +0.46(+5.35%) |