Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 12.27 | 12.50 | 12.10 | 12.35 | 4,658,313 | +0.24(+1.97%) |
Aug 28, 2020 | 11.65 | 12.14 | 11.63 | 12.11 | 4,472,982 | +0.60(+5.26%) |
Aug 27, 2020 | 11.94 | 12.05 | 11.24 | 11.50 | 5,239,941 | -0.23(-1.94%) |
Aug 26, 2020 | 11.18 | 11.77 | 11.16 | 11.73 | 5,650,661 | +0.50(+4.41%) |
Aug 25, 2020 | 11.23 | 11.32 | 10.82 | 11.24 | 4,841,583 | -0.03(-0.26%) |
Aug 24, 2020 | 11.56 | 11.58 | 11.22 | 11.27 | 3,302,371 | -0.19(-1.64%) |
Aug 21, 2020 | 11.46 | 11.65 | 11.35 | 11.45 | 3,085,013 | -0.30(-2.53%) |
Aug 20, 2020 | 11.31 | 11.76 | 11.30 | 11.75 | 4,013,130 | +0.37(+3.22%) |
Aug 19, 2020 | 11.70 | 11.89 | 11.36 | 11.38 | 5,361,804 | -0.51(-4.25%) |
Aug 18, 2020 | 12.41 | 12.46 | 11.78 | 11.89 | 5,160,219 | -0.17(-1.40%) |
Aug 17, 2020 | 12.08 | 12.14 | 11.78 | 12.06 | 6,698,293 | +0.47(+4.02%) |
Aug 14, 2020 | 11.64 | 11.76 | 11.27 | 11.59 | 6,292,346 | -0.18(-1.52%) |
Aug 13, 2020 | 11.51 | 12.01 | 11.41 | 11.77 | 10,420,880 | +0.47(+4.12%) |
Aug 12, 2020 | 11.66 | 11.72 | 11.26 | 11.30 | 7,339,497 | -0.02(-0.17%) |
Aug 11, 2020 | 11.90 | 12.23 | 11.23 | 11.32 | 13,324,846 | -1.54(-11.95%) |
Aug 10, 2020 | 13.08 | 13.55 | 12.82 | 12.86 | 6,548,985 | +0.00(+0.00%) |
Aug 07, 2020 | 12.93 | 13.39 | 12.61 | 12.86 | 9,306,267 | -0.68(-5.05%) |
Aug 06, 2020 | 14.16 | 14.16 | 13.28 | 13.55 | 8,847,826 | -0.15(-1.09%) |
Aug 05, 2020 | 14.40 | 14.45 | 13.45 | 13.69 | 10,068,350 | -0.14(-1.00%) |
Aug 04, 2020 | 12.97 | 13.87 | 12.95 | 13.83 | 8,030,677 | +0.88(+6.81%) |
Aug 03, 2020 | 13.27 | 13.27 | 12.67 | 12.95 | 5,310,419 | -0.27(-2.03%) |
Jul 31, 2020 | 13.32 | 13.32 | 12.97 | 13.22 | 7,347,037 | +0.36(+2.78%) |
Jul 30, 2020 | 12.98 | 13.38 | 12.73 | 12.86 | 7,226,428 | -0.78(-5.74%) |
Jul 29, 2020 | 13.69 | 13.86 | 13.29 | 13.65 | 8,345,616 | -0.10(-0.72%) |
Jul 28, 2020 | 13.52 | 14.16 | 13.51 | 13.74 | 9,689,399 | -0.39(-2.74%) |
Jul 27, 2020 | 14.08 | 14.38 | 13.75 | 14.13 | 13,703,474 | +0.96(+7.30%) |
Jul 24, 2020 | 13.34 | 13.54 | 13.02 | 13.17 | 10,745,463 | -0.05(-0.38%) |
Jul 23, 2020 | 13.59 | 13.91 | 12.94 | 13.22 | 23,193,342 | -0.71(-5.12%) |
Jul 22, 2020 | 12.80 | 13.96 | 12.60 | 13.93 | 22,083,778 | +1.69(+13.76%) |
Jul 21, 2020 | 12.22 | 12.75 | 12.04 | 12.25 | 16,465,159 | +0.71(+6.19%) |
Jul 20, 2020 | 10.85 | 11.66 | 10.79 | 11.53 | 11,879,725 | +1.02(+9.72%) |
Jul 17, 2020 | 10.37 | 10.68 | 10.33 | 10.51 | 6,251,405 | +0.25(+2.42%) |
Jul 16, 2020 | 10.35 | 10.57 | 10.15 | 10.26 | 4,074,723 | -0.18(-1.71%) |
Jul 15, 2020 | 10.38 | 10.47 | 10.10 | 10.44 | 3,876,633 | +0.08(+0.77%) |
Jul 14, 2020 | 10.07 | 10.41 | 9.907 | 10.36 | 4,738,969 | +0.28(+2.75%) |
Jul 13, 2020 | 10.72 | 10.98 | 10.08 | 10.09 | 7,297,767 | -0.24(-2.31%) |
Jul 10, 2020 | 10.53 | 10.59 | 10.21 | 10.32 | 4,601,453 | -0.17(-1.61%) |
Jul 09, 2020 | 10.51 | 10.86 | 10.16 | 10.49 | 8,734,317 | +0.16(+1.54%) |
Jul 08, 2020 | 9.976 | 10.44 | 9.907 | 10.33 | 8,060,881 | +0.73(+7.64%) |
Jul 07, 2020 | 9.322 | 9.718 | 9.302 | 9.599 | 4,126,672 | +0.18(+1.89%) |
Jul 06, 2020 | 9.609 | 9.808 | 9.302 | 9.421 | 4,775,757 | +0.00(+0.00%) |
Jul 02, 2020 | 9.560 | 9.837 | 9.421 | 9.421 | 3,799,065 | -0.28(-2.86%) |
Jul 01, 2020 | 9.867 | 9.946 | 9.407 | 9.698 | 4,502,856 | -0.17(-1.71%) |
Jun 30, 2020 | 9.332 | 9.887 | 9.193 | 9.867 | 6,396,298 | +0.53(+5.63%) |
Jun 29, 2020 | 9.322 | 9.361 | 9.113 | 9.341 | 3,664,965 | +0.03(+0.32%) |
Jun 26, 2020 | 8.975 | 9.337 | 8.707 | 9.312 | 4,913,957 | +0.26(+2.85%) |
Jun 25, 2020 | 8.935 | 9.064 | 8.816 | 9.054 | 2,391,959 | +0.16(+1.78%) |
Jun 24, 2020 | 9.064 | 9.222 | 8.796 | 8.895 | 4,602,321 | -0.32(-3.44%) |
Jun 23, 2020 | 9.272 | 9.371 | 9.113 | 9.213 | 3,938,738 | +0.17(+1.86%) |
Jun 22, 2020 | 8.895 | 9.292 | 8.816 | 9.044 | 6,901,457 | +0.49(+5.68%) |
Jun 19, 2020 | 8.618 | 8.900 | 8.489 | 8.558 | 6,315,640 | +0.22(+2.62%) |
Jun 18, 2020 | 8.528 | 8.608 | 8.300 | 8.340 | 3,467,072 | -0.26(-3.00%) |
Jun 17, 2020 | 8.756 | 8.846 | 8.558 | 8.598 | 3,471,024 | -0.09(-1.03%) |
Jun 16, 2020 | 9.103 | 9.193 | 8.647 | 8.687 | 5,304,978 | -0.38(-4.16%) |
Jun 15, 2020 | 8.667 | 9.153 | 8.389 | 9.064 | 6,455,498 | -0.12(-1.30%) |
Jun 12, 2020 | 9.520 | 9.619 | 9.074 | 9.183 | 5,066,529 | -0.05(-0.54%) |
Jun 11, 2020 | 10.07 | 10.23 | 9.143 | 9.232 | 7,965,929 | -1.05(-10.22%) |
Jun 10, 2020 | 9.857 | 10.28 | 9.431 | 10.28 | 7,053,455 | +0.60(+6.14%) |
Jun 09, 2020 | 9.847 | 10.12 | 9.639 | 9.689 | 3,804,899 | -0.15(-1.51%) |
Jun 08, 2020 | 9.808 | 9.847 | 9.500 | 9.837 | 3,924,482 | +0.20(+2.06%) |
Jun 05, 2020 | 9.351 | 9.689 | 9.133 | 9.639 | 7,699,979 | -0.26(-2.61%) |
Jun 04, 2020 | 9.817 | 10.07 | 9.689 | 9.897 | 4,166,264 | +0.25(+2.57%) |
Jun 03, 2020 | 9.570 | 9.827 | 9.332 | 9.649 | 6,362,166 | -0.36(-3.57%) |
Jun 02, 2020 | 10.71 | 10.71 | 9.996 | 10.01 | 7,376,996 | -0.70(-6.57%) |