Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 10.43 | 10.51 | 10.30 | 10.42 | 49,765 | -0.07(-0.67%) |
Aug 28, 2020 | 10.46 | 10.50 | 10.38 | 10.49 | 19,200 | +0.11(+1.06%) |
Aug 27, 2020 | 10.64 | 10.65 | 10.34 | 10.38 | 23,726 | -0.16(-1.52%) |
Aug 26, 2020 | 10.80 | 10.80 | 10.41 | 10.54 | 42,543 | -0.22(-2.04%) |
Aug 25, 2020 | 10.85 | 10.85 | 10.60 | 10.76 | 32,619 | +0.05(+0.47%) |
Aug 24, 2020 | 10.63 | 11.00 | 10.38 | 10.71 | 38,283 | +0.18(+1.71%) |
Aug 21, 2020 | 10.63 | 10.63 | 10.43 | 10.53 | 58,900 | +0.00(+0.00%) |
Aug 20, 2020 | 11.00 | 11.19 | 10.48 | 10.53 | 93,608 | -0.61(-5.48%) |
Aug 19, 2020 | 11.49 | 11.49 | 11.05 | 11.14 | 43,799 | -0.29(-2.54%) |
Aug 18, 2020 | 11.61 | 11.65 | 11.20 | 11.43 | 71,384 | -0.24(-2.06%) |
Aug 17, 2020 | 11.60 | 11.78 | 11.25 | 11.67 | 70,720 | +0.15(+1.30%) |
Aug 14, 2020 | 11.37 | 11.75 | 11.23 | 11.52 | 39,700 | +0.02(+0.17%) |
Aug 13, 2020 | 11.54 | 11.79 | 11.05 | 11.50 | 48,504 | -0.07(-0.61%) |
Aug 12, 2020 | 10.98 | 11.74 | 10.75 | 11.57 | 113,627 | +0.77(+7.13%) |
Aug 11, 2020 | 10.62 | 11.08 | 10.47 | 10.80 | 60,014 | +0.35(+3.35%) |
Aug 10, 2020 | 10.65 | 10.72 | 10.34 | 10.45 | 56,318 | -0.30(-2.79%) |
Aug 07, 2020 | 10.25 | 10.89 | 10.24 | 10.75 | 94,200 | +0.35(+3.37%) |
Aug 06, 2020 | 10.40 | 10.50 | 9.900 | 10.40 | 89,358 | +0.55(+5.58%) |
Aug 05, 2020 | 10.47 | 10.47 | 9.820 | 9.850 | 57,401 | -0.16(-1.60%) |
Aug 04, 2020 | 9.990 | 10.08 | 9.850 | 10.01 | 68,240 | -0.04(-0.40%) |
Aug 03, 2020 | 10.24 | 10.62 | 9.970 | 10.05 | 73,923 | -0.06(-0.59%) |
Jul 31, 2020 | 10.08 | 10.29 | 9.900 | 10.11 | 53,800 | -0.02(-0.20%) |
Jul 30, 2020 | 9.990 | 10.29 | 9.800 | 10.13 | 28,265 | +0.14(+1.40%) |
Jul 29, 2020 | 10.05 | 10.16 | 9.760 | 9.990 | 36,101 | +0.00(+0.00%) |
Jul 28, 2020 | 10.06 | 10.20 | 9.950 | 9.990 | 20,763 | -0.22(-2.15%) |
Jul 27, 2020 | 9.800 | 10.23 | 9.570 | 10.21 | 58,035 | +0.41(+4.18%) |
Jul 24, 2020 | 9.680 | 9.852 | 9.440 | 9.800 | 28,100 | +0.08(+0.82%) |
Jul 23, 2020 | 9.890 | 10.26 | 9.610 | 9.720 | 71,622 | -0.28(-2.80%) |
Jul 22, 2020 | 9.590 | 10.00 | 9.538 | 10.00 | 54,258 | +0.41(+4.28%) |
Jul 21, 2020 | 9.700 | 9.860 | 9.440 | 9.590 | 23,661 | -0.33(-3.33%) |
Jul 20, 2020 | 9.380 | 10.00 | 9.200 | 9.920 | 71,121 | +0.58(+6.21%) |
Jul 17, 2020 | 9.130 | 9.350 | 8.950 | 9.340 | 80,800 | +0.17(+1.85%) |
Jul 16, 2020 | 9.710 | 9.710 | 8.800 | 9.170 | 39,036 | -0.56(-5.76%) |
Jul 15, 2020 | 9.010 | 9.900 | 8.790 | 9.730 | 87,752 | +0.95(+10.82%) |
Jul 14, 2020 | 8.790 | 9.000 | 8.750 | 8.780 | 12,806 | -0.04(-0.45%) |
Jul 13, 2020 | 8.800 | 9.040 | 8.740 | 8.820 | 42,049 | +0.08(+0.92%) |
Jul 10, 2020 | 8.460 | 8.750 | 8.420 | 8.740 | 27,700 | +0.25(+2.94%) |
Jul 09, 2020 | 8.910 | 8.910 | 8.390 | 8.490 | 45,328 | -0.35(-3.96%) |
Jul 08, 2020 | 8.820 | 9.061 | 8.530 | 8.840 | 41,687 | -0.08(-0.90%) |
Jul 07, 2020 | 9.130 | 9.500 | 8.890 | 8.920 | 31,400 | -0.31(-3.36%) |
Jul 06, 2020 | 9.440 | 9.500 | 9.180 | 9.230 | 35,467 | +0.01(+0.11%) |
Jul 02, 2020 | 9.200 | 9.380 | 9.000 | 9.220 | 52,000 | +0.13(+1.43%) |
Jul 01, 2020 | 8.910 | 9.180 | 8.730 | 9.090 | 88,840 | +0.16(+1.79%) |
Jun 30, 2020 | 8.360 | 8.960 | 8.360 | 8.930 | 46,848 | +0.49(+5.81%) |
Jun 29, 2020 | 8.440 | 8.590 | 8.250 | 8.440 | 44,651 | +0.09(+1.08%) |
Jun 26, 2020 | 8.260 | 8.795 | 8.080 | 8.350 | 606,900 | +0.10(+1.21%) |
Jun 25, 2020 | 8.640 | 8.975 | 8.150 | 8.250 | 47,615 | -0.39(-4.51%) |
Jun 24, 2020 | 8.090 | 8.780 | 8.090 | 8.640 | 85,537 | +0.39(+4.73%) |
Jun 23, 2020 | 9.010 | 9.010 | 7.971 | 8.250 | 135,841 | -0.76(-8.44%) |
Jun 22, 2020 | 8.720 | 9.115 | 8.540 | 9.010 | 52,287 | +0.20(+2.27%) |
Jun 19, 2020 | 8.980 | 9.060 | 8.670 | 8.810 | 67,000 | +0.08(+0.92%) |
Jun 18, 2020 | 8.800 | 8.990 | 8.530 | 8.730 | 29,799 | -0.03(-0.34%) |
Jun 17, 2020 | 8.970 | 9.190 | 8.540 | 8.760 | 60,850 | -0.15(-1.68%) |
Jun 16, 2020 | 8.920 | 9.100 | 8.400 | 8.910 | 49,938 | +0.51(+6.07%) |
Jun 15, 2020 | 8.840 | 8.840 | 8.250 | 8.400 | 109,883 | -0.63(-6.98%) |
Jun 12, 2020 | 9.000 | 9.350 | 8.810 | 9.030 | 76,000 | +0.16(+1.80%) |
Jun 11, 2020 | 9.150 | 9.420 | 8.860 | 8.870 | 160,031 | -0.55(-5.84%) |
Jun 10, 2020 | 9.750 | 9.770 | 9.320 | 9.420 | 108,826 | -0.33(-3.38%) |
Jun 09, 2020 | 9.790 | 9.810 | 9.150 | 9.750 | 101,604 | -0.04(-0.41%) |
Jun 08, 2020 | 9.250 | 10.30 | 9.250 | 9.790 | 122,400 | +0.59(+6.41%) |
Jun 05, 2020 | 8.750 | 9.200 | 8.750 | 9.200 | 291,600 | +0.55(+6.36%) |
Jun 04, 2020 | 8.310 | 8.690 | 8.225 | 8.650 | 101,693 | +0.33(+3.97%) |
Jun 03, 2020 | 8.330 | 8.600 | 8.050 | 8.320 | 148,934 | +0.72(+9.47%) |
Jun 02, 2020 | 7.690 | 7.690 | 7.400 | 7.600 | 24,675 | +0.05(+0.66%) |