Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 10.79 | 10.79 | 10.15 | 10.15 | 1,474,202 | -0.64(-5.92%) |
Aug 28, 2020 | 10.68 | 10.79 | 10.45 | 10.79 | 1,613,498 | +0.21(+1.98%) |
Aug 27, 2020 | 10.13 | 10.65 | 10.10 | 10.58 | 1,956,398 | +0.40(+3.94%) |
Aug 26, 2020 | 9.719 | 10.20 | 9.691 | 10.17 | 1,909,885 | +0.43(+4.40%) |
Aug 25, 2020 | 9.700 | 9.810 | 9.573 | 9.746 | 1,644,123 | +0.15(+1.52%) |
Aug 24, 2020 | 9.527 | 9.609 | 9.281 | 9.600 | 1,481,690 | +0.15(+1.54%) |
Aug 21, 2020 | 9.482 | 9.682 | 9.372 | 9.454 | 1,163,671 | -0.11(-1.14%) |
Aug 20, 2020 | 9.463 | 9.582 | 9.190 | 9.564 | 1,963,778 | +0.26(+2.84%) |
Aug 19, 2020 | 9.491 | 9.491 | 9.272 | 9.299 | 2,136,287 | -0.17(-1.83%) |
Aug 18, 2020 | 9.445 | 9.559 | 9.226 | 9.472 | 1,902,889 | +0.05(+0.58%) |
Aug 17, 2020 | 9.573 | 9.573 | 9.272 | 9.418 | 1,254,933 | -0.20(-2.09%) |
Aug 14, 2020 | 9.299 | 9.687 | 9.240 | 9.618 | 1,689,950 | +0.20(+2.13%) |
Aug 13, 2020 | 9.390 | 9.709 | 9.390 | 9.418 | 2,135,179 | -0.07(-0.77%) |
Aug 12, 2020 | 9.527 | 9.673 | 9.437 | 9.491 | 1,627,147 | +0.15(+1.66%) |
Aug 11, 2020 | 10.21 | 10.32 | 9.244 | 9.336 | 4,099,449 | -0.54(-5.45%) |
Aug 10, 2020 | 9.609 | 10.08 | 9.573 | 9.874 | 2,670,883 | +0.42(+4.44%) |
Aug 07, 2020 | 9.336 | 9.778 | 9.327 | 9.454 | 2,289,610 | -0.33(-3.36%) |
Aug 06, 2020 | 8.971 | 9.814 | 8.871 | 9.782 | 3,602,628 | +0.85(+9.49%) |
Aug 05, 2020 | 9.089 | 9.308 | 8.670 | 8.934 | 3,819,284 | +0.01(+0.10%) |
Aug 04, 2020 | 9.618 | 9.782 | 8.843 | 8.925 | 4,821,773 | -0.70(-7.29%) |
Aug 03, 2020 | 9.172 | 9.819 | 9.017 | 9.627 | 5,160,486 | +0.64(+7.10%) |
Jul 31, 2020 | 9.026 | 9.089 | 8.725 | 8.989 | 1,723,624 | -0.18(-1.99%) |
Jul 30, 2020 | 9.299 | 9.299 | 9.044 | 9.172 | 1,776,711 | -0.22(-2.33%) |
Jul 29, 2020 | 9.244 | 9.518 | 9.089 | 9.390 | 2,876,096 | +0.26(+2.79%) |
Jul 28, 2020 | 9.144 | 9.336 | 9.007 | 9.135 | 2,372,184 | -0.06(-0.69%) |
Jul 27, 2020 | 9.017 | 9.299 | 8.889 | 9.199 | 2,517,087 | +0.03(+0.30%) |
Jul 24, 2020 | 9.281 | 9.518 | 9.172 | 9.172 | 2,744,373 | -0.12(-1.28%) |
Jul 23, 2020 | 9.518 | 9.557 | 9.071 | 9.290 | 2,408,525 | -0.36(-3.78%) |
Jul 22, 2020 | 9.564 | 9.700 | 9.363 | 9.655 | 1,460,997 | -0.01(-0.09%) |
Jul 21, 2020 | 9.217 | 9.673 | 9.117 | 9.664 | 2,633,053 | +0.67(+7.51%) |
Jul 20, 2020 | 9.190 | 9.190 | 8.825 | 8.989 | 1,995,109 | -0.24(-2.57%) |
Jul 17, 2020 | 9.564 | 9.673 | 9.208 | 9.226 | 1,567,210 | -0.35(-3.62%) |
Jul 16, 2020 | 9.518 | 9.700 | 9.354 | 9.573 | 1,939,700 | -0.18(-1.87%) |
Jul 15, 2020 | 9.463 | 9.796 | 9.263 | 9.755 | 2,635,693 | +0.62(+6.79%) |
Jul 14, 2020 | 8.989 | 9.336 | 8.916 | 9.135 | 2,722,130 | +0.07(+0.80%) |
Jul 13, 2020 | 9.099 | 9.418 | 8.953 | 9.062 | 3,022,305 | +0.09(+1.02%) |
Jul 10, 2020 | 8.871 | 9.226 | 8.834 | 8.971 | 3,152,519 | +0.12(+1.34%) |
Jul 09, 2020 | 9.007 | 9.172 | 8.688 | 8.852 | 4,087,830 | -0.10(-1.12%) |
Jul 08, 2020 | 9.035 | 9.208 | 8.807 | 8.953 | 3,763,862 | -0.10(-1.11%) |
Jul 07, 2020 | 9.062 | 9.363 | 8.980 | 9.053 | 3,603,414 | -0.13(-1.39%) |
Jul 06, 2020 | 9.445 | 9.472 | 8.957 | 9.181 | 4,837,682 | -0.04(-0.40%) |
Jul 02, 2020 | 9.026 | 9.454 | 9.017 | 9.217 | 5,264,108 | +0.49(+5.64%) |
Jul 01, 2020 | 8.187 | 8.834 | 8.160 | 8.725 | 4,190,975 | +0.61(+7.53%) |
Jun 30, 2020 | 8.005 | 8.205 | 7.822 | 8.114 | 2,427,892 | +0.07(+0.91%) |
Jun 29, 2020 | 7.439 | 8.068 | 7.376 | 8.041 | 4,040,030 | +0.57(+7.69%) |
Jun 26, 2020 | 7.904 | 7.995 | 7.430 | 7.467 | 14,551,652 | -0.54(-6.72%) |
Jun 25, 2020 | 8.023 | 8.269 | 7.831 | 8.005 | 3,593,506 | -0.26(-3.20%) |
Jun 24, 2020 | 8.460 | 8.606 | 7.941 | 8.269 | 3,607,444 | -0.36(-4.22%) |
Jun 23, 2020 | 8.260 | 8.697 | 8.251 | 8.634 | 2,124,285 | +0.51(+6.29%) |
Jun 22, 2020 | 8.278 | 8.387 | 7.877 | 8.123 | 5,700,514 | -0.15(-1.87%) |
Jun 19, 2020 | 8.615 | 8.720 | 8.105 | 8.278 | 4,052,174 | -0.12(-1.41%) |
Jun 18, 2020 | 8.743 | 8.834 | 8.342 | 8.397 | 3,541,824 | -0.41(-4.66%) |
Jun 17, 2020 | 8.889 | 9.021 | 8.720 | 8.807 | 2,265,890 | -0.14(-1.53%) |
Jun 16, 2020 | 9.345 | 9.491 | 8.843 | 8.944 | 3,401,723 | +0.18(+2.08%) |
Jun 15, 2020 | 8.324 | 8.934 | 8.260 | 8.761 | 2,920,370 | -0.34(-3.71%) |
Jun 12, 2020 | 8.716 | 9.126 | 8.205 | 9.099 | 4,056,561 | +1.11(+13.93%) |
Jun 11, 2020 | 7.959 | 8.497 | 7.795 | 7.986 | 3,752,842 | -1.05(-11.60%) |
Jun 10, 2020 | 9.755 | 9.764 | 8.998 | 9.035 | 3,649,430 | -0.78(-7.99%) |
Jun 09, 2020 | 10.16 | 10.17 | 9.682 | 9.819 | 5,390,989 | -0.77(-7.32%) |
Jun 08, 2020 | 10.27 | 10.63 | 10.17 | 10.59 | 5,848,861 | +0.75(+7.59%) |
Jun 05, 2020 | 9.892 | 10.20 | 9.719 | 9.846 | 5,432,368 | +0.46(+4.85%) |
Jun 04, 2020 | 9.017 | 9.418 | 8.615 | 9.390 | 4,810,696 | +0.37(+4.15%) |
Jun 03, 2020 | 8.561 | 9.181 | 8.488 | 9.017 | 3,983,685 | +0.58(+6.92%) |
Jun 02, 2020 | 8.068 | 8.442 | 7.795 | 8.433 | 4,071,740 | +0.55(+6.94%) |