Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 10.34 | 10.38 | 10.20 | 10.30 | 2,583,571 | -0.06(-0.54%) |
Aug 28, 2020 | 10.20 | 10.39 | 10.20 | 10.36 | 3,606,660 | +0.22(+2.14%) |
Aug 27, 2020 | 9.977 | 10.16 | 9.977 | 10.14 | 2,305,069 | +0.13(+1.26%) |
Aug 26, 2020 | 10.17 | 10.18 | 9.984 | 10.01 | 1,931,523 | -0.15(-1.52%) |
Aug 25, 2020 | 10.31 | 10.33 | 10.03 | 10.17 | 2,305,593 | -0.09(-0.89%) |
Aug 24, 2020 | 10.05 | 10.29 | 10.04 | 10.26 | 2,527,998 | +0.29(+2.88%) |
Aug 21, 2020 | 9.998 | 10.02 | 9.914 | 9.970 | 2,794,405 | -0.03(-0.28%) |
Aug 20, 2020 | 9.900 | 10.09 | 9.851 | 9.998 | 2,789,663 | +0.09(+0.92%) |
Aug 19, 2020 | 9.963 | 9.977 | 9.844 | 9.907 | 3,004,810 | -0.07(-0.70%) |
Aug 18, 2020 | 10.07 | 10.11 | 9.935 | 9.977 | 2,697,450 | -0.07(-0.70%) |
Aug 17, 2020 | 10.23 | 10.23 | 9.942 | 10.05 | 3,663,154 | -0.15(-1.51%) |
Aug 14, 2020 | 10.26 | 10.31 | 10.14 | 10.20 | 3,941,160 | -0.16(-1.55%) |
Aug 13, 2020 | 10.50 | 10.56 | 10.33 | 10.36 | 3,220,208 | -0.14(-1.33%) |
Aug 12, 2020 | 10.55 | 10.58 | 10.38 | 10.50 | 3,214,786 | +0.06(+0.60%) |
Aug 11, 2020 | 10.59 | 10.61 | 10.41 | 10.44 | 2,643,412 | -0.08(-0.73%) |
Aug 10, 2020 | 10.45 | 10.63 | 10.40 | 10.52 | 3,426,340 | +0.11(+1.01%) |
Aug 07, 2020 | 10.19 | 10.46 | 10.15 | 10.41 | 3,681,501 | +0.22(+2.13%) |
Aug 06, 2020 | 10.31 | 10.38 | 10.17 | 10.19 | 2,149,309 | -0.15(-1.49%) |
Aug 05, 2020 | 10.30 | 10.39 | 10.23 | 10.35 | 3,369,198 | +0.16(+1.58%) |
Aug 04, 2020 | 10.10 | 10.34 | 10.03 | 10.19 | 3,897,691 | +0.08(+0.83%) |
Aug 03, 2020 | 9.893 | 10.20 | 9.851 | 10.10 | 5,356,051 | +0.23(+2.34%) |
Jul 31, 2020 | 9.767 | 9.886 | 9.694 | 9.872 | 2,438,052 | +0.13(+1.37%) |
Jul 30, 2020 | 9.634 | 9.760 | 9.585 | 9.739 | 2,113,899 | +0.00(+0.00%) |
Jul 29, 2020 | 9.557 | 9.739 | 9.515 | 9.739 | 1,917,813 | +0.15(+1.53%) |
Jul 28, 2020 | 9.557 | 9.641 | 9.452 | 9.592 | 2,478,243 | +0.04(+0.37%) |
Jul 27, 2020 | 9.669 | 9.697 | 9.515 | 9.557 | 2,502,421 | -0.08(-0.87%) |
Jul 24, 2020 | 9.844 | 9.900 | 9.634 | 9.641 | 2,466,760 | -0.20(-2.06%) |
Jul 23, 2020 | 9.865 | 10.02 | 9.739 | 9.844 | 2,224,455 | -0.03(-0.28%) |
Jul 22, 2020 | 9.697 | 9.956 | 9.697 | 9.872 | 2,738,519 | +0.15(+1.51%) |
Jul 21, 2020 | 9.872 | 9.900 | 9.627 | 9.725 | 4,456,959 | -0.07(-0.71%) |
Jul 20, 2020 | 9.872 | 9.907 | 9.725 | 9.795 | 3,071,381 | -0.12(-1.20%) |
Jul 17, 2020 | 9.942 | 10.02 | 9.788 | 9.914 | 1,790,618 | -0.04(-0.42%) |
Jul 16, 2020 | 10.01 | 10.01 | 9.893 | 9.956 | 1,856,000 | -0.13(-1.32%) |
Jul 15, 2020 | 10.05 | 10.14 | 9.967 | 10.09 | 2,866,631 | +0.17(+1.69%) |
Jul 14, 2020 | 9.837 | 9.949 | 9.767 | 9.921 | 2,112,238 | +0.08(+0.78%) |
Jul 13, 2020 | 9.886 | 10.06 | 9.788 | 9.844 | 2,410,773 | +0.02(+0.21%) |
Jul 10, 2020 | 9.641 | 9.872 | 9.599 | 9.823 | 2,054,705 | +0.16(+1.67%) |
Jul 09, 2020 | 9.977 | 10.07 | 9.557 | 9.662 | 3,383,175 | -0.36(-3.56%) |
Jul 08, 2020 | 9.781 | 10.04 | 9.753 | 10.02 | 2,888,874 | +0.24(+2.43%) |
Jul 07, 2020 | 10.03 | 10.05 | 9.746 | 9.781 | 2,214,220 | -0.32(-3.19%) |
Jul 06, 2020 | 10.29 | 10.36 | 9.998 | 10.10 | 2,708,230 | -0.04(-0.35%) |
Jul 02, 2020 | 10.47 | 10.55 | 10.12 | 10.14 | 2,831,397 | -0.13(-1.23%) |
Jul 01, 2020 | 10.08 | 10.34 | 10.08 | 10.26 | 4,138,555 | +0.15(+1.45%) |
Jun 30, 2020 | 10.12 | 10.24 | 9.977 | 10.12 | 4,037,696 | +0.18(+1.83%) |
Jun 29, 2020 | 9.802 | 9.942 | 9.613 | 9.935 | 3,874,485 | +0.17(+1.72%) |
Jun 26, 2020 | 10.01 | 10.10 | 9.746 | 9.767 | 4,542,461 | -0.22(-2.24%) |
Jun 25, 2020 | 9.900 | 10.04 | 9.774 | 9.991 | 2,439,532 | -0.01(-0.07%) |
Jun 24, 2020 | 10.19 | 10.22 | 9.757 | 9.998 | 3,356,359 | -0.26(-2.53%) |
Jun 23, 2020 | 10.36 | 10.40 | 10.24 | 10.26 | 2,657,884 | -0.02(-0.20%) |
Jun 22, 2020 | 10.35 | 10.38 | 10.13 | 10.28 | 3,026,604 | -0.12(-1.14%) |
Jun 19, 2020 | 10.67 | 10.67 | 10.37 | 10.40 | 3,867,747 | -0.11(-1.07%) |
Jun 18, 2020 | 10.36 | 10.56 | 10.27 | 10.51 | 2,756,641 | +0.05(+0.47%) |
Jun 17, 2020 | 10.58 | 10.71 | 10.44 | 10.46 | 2,428,672 | -0.11(-0.99%) |
Jun 16, 2020 | 10.92 | 10.92 | 10.45 | 10.57 | 2,855,097 | +0.01(+0.13%) |
Jun 15, 2020 | 9.942 | 10.64 | 9.795 | 10.55 | 4,115,440 | +0.20(+1.89%) |
Jun 12, 2020 | 10.40 | 10.66 | 10.07 | 10.36 | 5,364,000 | +0.34(+3.43%) |
Jun 11, 2020 | 10.19 | 10.31 | 9.917 | 10.01 | 7,918,419 | -0.62(-5.83%) |
Jun 10, 2020 | 10.90 | 10.95 | 10.37 | 10.63 | 6,128,803 | -0.20(-1.82%) |
Jun 09, 2020 | 10.84 | 10.86 | 10.60 | 10.83 | 4,918,868 | -0.20(-1.85%) |
Jun 08, 2020 | 10.71 | 11.10 | 10.71 | 11.03 | 4,763,567 | +0.48(+4.58%) |
Jun 05, 2020 | 10.97 | 11.09 | 10.53 | 10.55 | 4,391,002 | -0.10(-0.90%) |
Jun 04, 2020 | 10.63 | 10.73 | 10.42 | 10.65 | 3,704,896 | +0.03(+0.32%) |
Jun 03, 2020 | 10.69 | 10.76 | 10.56 | 10.61 | 3,446,391 | +0.10(+0.91%) |
Jun 02, 2020 | 10.43 | 10.56 | 10.28 | 10.52 | 4,938,876 | +0.18(+1.78%) |