Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 12.14 | 12.24 | 11.54 | 12.18 | 6,696,493 | +0.09(+0.79%) |
Aug 28, 2020 | 12.06 | 12.46 | 11.93 | 12.09 | 5,894,100 | +0.18(+1.47%) |
Aug 27, 2020 | 12.16 | 12.25 | 11.61 | 11.91 | 5,955,273 | -0.27(-2.22%) |
Aug 26, 2020 | 12.23 | 12.61 | 12.14 | 12.18 | 5,010,462 | -0.14(-1.14%) |
Aug 25, 2020 | 12.34 | 12.47 | 12.05 | 12.32 | 5,193,432 | +0.05(+0.41%) |
Aug 24, 2020 | 11.86 | 12.37 | 11.57 | 12.27 | 8,142,394 | +0.60(+5.14%) |
Aug 21, 2020 | 11.47 | 11.75 | 11.34 | 11.67 | 5,713,700 | +0.20(+1.74%) |
Aug 20, 2020 | 12.10 | 12.10 | 11.46 | 11.47 | 7,519,602 | -0.73(-5.98%) |
Aug 19, 2020 | 12.26 | 12.66 | 12.12 | 12.20 | 5,459,418 | +0.00(+0.00%) |
Aug 18, 2020 | 12.71 | 12.80 | 12.06 | 12.20 | 6,855,951 | -0.67(-5.21%) |
Aug 17, 2020 | 12.45 | 12.94 | 12.15 | 12.87 | 6,441,749 | +0.52(+4.21%) |
Aug 14, 2020 | 12.26 | 12.48 | 12.04 | 12.35 | 3,630,800 | +0.01(+0.08%) |
Aug 13, 2020 | 12.15 | 12.47 | 12.00 | 12.34 | 4,613,984 | +0.22(+1.82%) |
Aug 12, 2020 | 12.22 | 12.29 | 11.69 | 12.12 | 6,000,261 | +0.19(+1.59%) |
Aug 11, 2020 | 12.11 | 12.82 | 11.88 | 11.93 | 11,860,077 | -0.73(-5.77%) |
Aug 10, 2020 | 12.24 | 12.89 | 12.22 | 12.66 | 8,927,653 | +0.55(+4.54%) |
Aug 07, 2020 | 11.96 | 12.21 | 11.69 | 12.11 | 9,579,400 | +0.11(+0.92%) |
Aug 06, 2020 | 11.77 | 12.12 | 11.62 | 12.00 | 5,573,702 | +0.23(+1.95%) |
Aug 05, 2020 | 11.62 | 11.81 | 11.37 | 11.77 | 5,152,446 | +0.39(+3.43%) |
Aug 04, 2020 | 11.00 | 11.44 | 10.99 | 11.38 | 4,722,082 | +0.33(+2.99%) |
Aug 03, 2020 | 10.85 | 11.20 | 10.70 | 11.05 | 6,116,158 | +0.23(+2.13%) |
Jul 31, 2020 | 11.07 | 11.14 | 10.50 | 10.82 | 8,843,600 | -0.14(-1.28%) |
Jul 30, 2020 | 10.84 | 11.54 | 10.69 | 10.96 | 14,327,897 | +0.11(+1.01%) |
Jul 29, 2020 | 10.37 | 10.85 | 10.37 | 10.85 | 5,727,004 | +0.50(+4.83%) |
Jul 28, 2020 | 10.45 | 10.80 | 10.33 | 10.35 | 7,751,159 | -0.18(-1.71%) |
Jul 27, 2020 | 10.14 | 10.60 | 10.09 | 10.53 | 8,984,866 | +0.39(+3.85%) |
Jul 24, 2020 | 10.00 | 10.31 | 9.890 | 10.14 | 5,978,200 | -0.02(-0.20%) |
Jul 23, 2020 | 10.09 | 10.53 | 9.930 | 10.16 | 11,756,232 | +0.16(+1.60%) |
Jul 22, 2020 | 9.630 | 10.04 | 9.440 | 10.00 | 12,152,774 | +0.57(+6.04%) |
Jul 21, 2020 | 8.970 | 9.530 | 8.930 | 9.430 | 9,664,943 | +0.54(+6.07%) |
Jul 20, 2020 | 9.200 | 9.200 | 8.590 | 8.890 | 8,255,161 | -0.33(-3.58%) |
Jul 17, 2020 | 9.530 | 9.550 | 9.115 | 9.220 | 7,104,100 | -0.25(-2.64%) |
Jul 16, 2020 | 8.750 | 9.690 | 8.660 | 9.470 | 13,868,787 | +0.59(+6.64%) |
Jul 15, 2020 | 8.760 | 9.040 | 8.680 | 8.880 | 16,158,236 | +0.49(+5.84%) |
Jul 14, 2020 | 7.620 | 8.590 | 7.570 | 8.390 | 17,819,702 | +0.67(+8.68%) |
Jul 13, 2020 | 8.170 | 8.360 | 7.390 | 7.720 | 22,999,156 | -0.48(-5.80%) |
Jul 10, 2020 | 8.030 | 8.450 | 7.900 | 8.195 | 22,363,100 | +0.33(+4.26%) |
Jul 09, 2020 | 9.300 | 9.310 | 7.700 | 7.860 | 66,696,968 | -1.97(-20.04%) |
Jul 08, 2020 | 10.24 | 10.67 | 9.830 | 9.830 | 20,008,522 | -0.41(-4.00%) |
Jul 07, 2020 | 10.54 | 10.77 | 10.13 | 10.24 | 12,608,189 | -0.52(-4.83%) |
Jul 06, 2020 | 11.20 | 11.32 | 10.70 | 10.76 | 9,251,510 | -0.05(-0.46%) |
Jul 02, 2020 | 10.86 | 11.45 | 10.68 | 10.81 | 8,660,600 | +0.17(+1.60%) |
Jul 01, 2020 | 10.63 | 10.91 | 10.42 | 10.64 | 7,782,037 | +0.04(+0.38%) |
Jun 30, 2020 | 10.70 | 11.35 | 10.35 | 10.60 | 8,987,375 | -0.22(-2.03%) |
Jun 29, 2020 | 10.11 | 11.10 | 9.790 | 10.82 | 13,011,291 | +0.77(+7.66%) |
Jun 26, 2020 | 10.07 | 10.56 | 9.700 | 10.05 | 16,589,700 | +0.57(+6.01%) |
Jun 25, 2020 | 9.230 | 9.660 | 9.100 | 9.480 | 7,316,572 | +0.13(+1.39%) |
Jun 24, 2020 | 9.990 | 10.04 | 9.010 | 9.350 | 12,165,810 | -0.89(-8.69%) |
Jun 23, 2020 | 10.19 | 10.43 | 10.07 | 10.24 | 10,458,523 | +0.27(+2.71%) |
Jun 22, 2020 | 10.01 | 10.33 | 9.780 | 9.970 | 10,352,873 | +0.13(+1.32%) |
Jun 19, 2020 | 10.14 | 10.65 | 9.530 | 9.840 | 40,762,400 | -0.26(-2.57%) |
Jun 18, 2020 | 9.520 | 10.14 | 9.410 | 10.10 | 12,059,332 | +0.38(+3.91%) |
Jun 17, 2020 | 9.570 | 9.930 | 9.340 | 9.720 | 13,025,670 | +0.08(+0.83%) |
Jun 16, 2020 | 9.270 | 9.780 | 9.060 | 9.640 | 17,832,664 | +1.24(+14.76%) |
Jun 15, 2020 | 7.744 | 8.390 | 7.640 | 8.400 | 14,696,468 | +0.30(+3.70%) |
Jun 12, 2020 | 8.050 | 8.310 | 7.733 | 8.100 | 7,478,200 | +0.64(+8.58%) |
Jun 11, 2020 | 7.370 | 7.930 | 7.300 | 7.460 | 11,986,076 | -0.80(-9.69%) |
Jun 10, 2020 | 9.080 | 9.080 | 8.000 | 8.260 | 13,762,280 | -0.83(-9.13%) |
Jun 09, 2020 | 9.450 | 9.630 | 9.050 | 9.090 | 7,954,086 | -0.77(-7.81%) |
Jun 08, 2020 | 9.740 | 10.18 | 9.630 | 9.860 | 15,044,466 | +0.54(+5.79%) |
Jun 05, 2020 | 9.690 | 10.18 | 8.740 | 9.320 | 26,006,700 | +0.59(+6.76%) |
Jun 04, 2020 | 8.130 | 8.800 | 7.930 | 8.730 | 16,572,439 | +0.65(+8.04%) |
Jun 03, 2020 | 7.690 | 8.230 | 7.610 | 8.080 | 11,636,849 | +0.53(+7.02%) |
Jun 02, 2020 | 7.640 | 7.830 | 7.270 | 7.550 | 6,985,809 | +0.05(+0.67%) |