Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 10.33 | 10.37 | 10.19 | 10.29 | 2,585,857 | -0.06(-0.54%) |
Aug 28, 2020 | 10.19 | 10.38 | 10.19 | 10.35 | 3,609,852 | +0.22(+2.14%) |
Aug 27, 2020 | 9.968 | 10.16 | 9.968 | 10.13 | 2,307,108 | +0.13(+1.26%) |
Aug 26, 2020 | 10.16 | 10.17 | 9.975 | 10.00 | 1,933,232 | -0.15(-1.52%) |
Aug 25, 2020 | 10.30 | 10.32 | 10.02 | 10.16 | 2,307,633 | -0.09(-0.89%) |
Aug 24, 2020 | 10.05 | 10.28 | 10.03 | 10.25 | 2,530,235 | +0.29(+2.88%) |
Aug 21, 2020 | 9.989 | 10.01 | 9.905 | 9.961 | 2,796,877 | -0.03(-0.28%) |
Aug 20, 2020 | 9.891 | 10.08 | 9.842 | 9.989 | 2,792,131 | +0.09(+0.92%) |
Aug 19, 2020 | 9.954 | 9.968 | 9.835 | 9.898 | 3,007,469 | -0.07(-0.70%) |
Aug 18, 2020 | 10.06 | 10.10 | 9.926 | 9.968 | 2,699,836 | -0.07(-0.70%) |
Aug 17, 2020 | 10.22 | 10.22 | 9.933 | 10.04 | 3,666,395 | -0.15(-1.51%) |
Aug 14, 2020 | 10.25 | 10.30 | 10.13 | 10.19 | 3,944,648 | -0.16(-1.55%) |
Aug 13, 2020 | 10.49 | 10.55 | 10.32 | 10.35 | 3,223,058 | -0.14(-1.33%) |
Aug 12, 2020 | 10.54 | 10.57 | 10.37 | 10.49 | 3,217,631 | +0.06(+0.60%) |
Aug 11, 2020 | 10.58 | 10.60 | 10.40 | 10.43 | 2,645,752 | -0.08(-0.73%) |
Aug 10, 2020 | 10.44 | 10.62 | 10.39 | 10.51 | 3,429,372 | +0.10(+1.01%) |
Aug 07, 2020 | 10.18 | 10.45 | 10.14 | 10.40 | 3,684,759 | +0.22(+2.13%) |
Aug 06, 2020 | 10.30 | 10.37 | 10.16 | 10.19 | 2,151,211 | -0.15(-1.49%) |
Aug 05, 2020 | 10.29 | 10.38 | 10.22 | 10.34 | 3,372,179 | +0.16(+1.58%) |
Aug 04, 2020 | 10.09 | 10.33 | 10.02 | 10.18 | 3,901,140 | +0.08(+0.83%) |
Aug 03, 2020 | 9.884 | 10.19 | 9.842 | 10.09 | 5,360,790 | +0.23(+2.34%) |
Jul 31, 2020 | 9.758 | 9.877 | 9.685 | 9.863 | 2,440,209 | +0.13(+1.37%) |
Jul 30, 2020 | 9.626 | 9.751 | 9.577 | 9.730 | 2,115,770 | +0.00(+0.00%) |
Jul 29, 2020 | 9.549 | 9.730 | 9.507 | 9.730 | 1,919,510 | +0.15(+1.53%) |
Jul 28, 2020 | 9.549 | 9.633 | 9.444 | 9.584 | 2,480,436 | +0.03(+0.37%) |
Jul 27, 2020 | 9.661 | 9.688 | 9.507 | 9.549 | 2,504,635 | -0.08(-0.87%) |
Jul 24, 2020 | 9.835 | 9.891 | 9.626 | 9.633 | 2,468,943 | -0.20(-2.06%) |
Jul 23, 2020 | 9.856 | 10.01 | 9.730 | 9.835 | 2,226,423 | -0.03(-0.28%) |
Jul 22, 2020 | 9.688 | 9.947 | 9.688 | 9.863 | 2,740,943 | +0.15(+1.51%) |
Jul 21, 2020 | 9.863 | 9.891 | 9.619 | 9.716 | 4,460,903 | -0.07(-0.71%) |
Jul 20, 2020 | 9.863 | 9.898 | 9.716 | 9.786 | 3,074,099 | -0.12(-1.20%) |
Jul 17, 2020 | 9.933 | 10.01 | 9.779 | 9.905 | 1,792,203 | -0.04(-0.42%) |
Jul 16, 2020 | 10.00 | 10.00 | 9.884 | 9.947 | 1,857,642 | -0.13(-1.32%) |
Jul 15, 2020 | 10.04 | 10.13 | 9.958 | 10.08 | 2,869,167 | +0.17(+1.69%) |
Jul 14, 2020 | 9.828 | 9.940 | 9.758 | 9.912 | 2,114,107 | +0.08(+0.78%) |
Jul 13, 2020 | 9.877 | 10.05 | 9.779 | 9.835 | 2,412,907 | +0.02(+0.21%) |
Jul 10, 2020 | 9.633 | 9.863 | 9.591 | 9.814 | 2,056,523 | +0.16(+1.67%) |
Jul 09, 2020 | 9.968 | 10.06 | 9.549 | 9.654 | 3,386,169 | -0.36(-3.56%) |
Jul 08, 2020 | 9.772 | 10.03 | 9.744 | 10.01 | 2,891,431 | +0.24(+2.43%) |
Jul 07, 2020 | 10.02 | 10.05 | 9.737 | 9.772 | 2,216,179 | -0.32(-3.19%) |
Jul 06, 2020 | 10.28 | 10.35 | 9.989 | 10.09 | 2,710,627 | -0.04(-0.35%) |
Jul 02, 2020 | 10.46 | 10.54 | 10.11 | 10.13 | 2,833,902 | -0.13(-1.23%) |
Jul 01, 2020 | 10.07 | 10.33 | 10.07 | 10.26 | 4,142,218 | +0.15(+1.45%) |
Jun 30, 2020 | 10.11 | 10.23 | 9.968 | 10.11 | 4,041,268 | +0.18(+1.83%) |
Jun 29, 2020 | 9.793 | 9.933 | 9.605 | 9.926 | 3,877,913 | +0.17(+1.72%) |
Jun 26, 2020 | 9.996 | 10.09 | 9.737 | 9.758 | 4,546,481 | -0.22(-2.24%) |
Jun 25, 2020 | 9.891 | 10.03 | 9.765 | 9.982 | 2,441,690 | -0.01(-0.07%) |
Jun 24, 2020 | 10.19 | 10.21 | 9.748 | 9.989 | 3,359,329 | -0.26(-2.53%) |
Jun 23, 2020 | 10.35 | 10.39 | 10.23 | 10.25 | 2,660,236 | -0.02(-0.20%) |
Jun 22, 2020 | 10.34 | 10.37 | 10.12 | 10.27 | 3,029,282 | -0.12(-1.14%) |
Jun 19, 2020 | 10.66 | 10.66 | 10.36 | 10.39 | 3,871,170 | -0.11(-1.07%) |
Jun 18, 2020 | 10.35 | 10.55 | 10.26 | 10.50 | 2,759,080 | +0.05(+0.47%) |
Jun 17, 2020 | 10.57 | 10.70 | 10.43 | 10.45 | 2,430,822 | -0.10(-0.99%) |
Jun 16, 2020 | 10.91 | 10.91 | 10.44 | 10.56 | 2,857,624 | +0.01(+0.13%) |
Jun 15, 2020 | 9.933 | 10.63 | 9.786 | 10.54 | 4,119,082 | +0.20(+1.89%) |
Jun 12, 2020 | 10.39 | 10.65 | 10.06 | 10.35 | 5,368,747 | +0.34(+3.43%) |
Jun 11, 2020 | 10.18 | 10.30 | 9.908 | 10.00 | 7,925,426 | -0.62(-5.83%) |
Jun 10, 2020 | 10.89 | 10.94 | 10.36 | 10.62 | 6,134,226 | -0.20(-1.82%) |
Jun 09, 2020 | 10.83 | 10.85 | 10.59 | 10.82 | 4,923,220 | -0.20(-1.85%) |
Jun 08, 2020 | 10.70 | 11.09 | 10.70 | 11.02 | 4,767,782 | +0.48(+4.58%) |
Jun 05, 2020 | 10.96 | 11.08 | 10.52 | 10.54 | 4,394,887 | -0.10(-0.90%) |
Jun 04, 2020 | 10.62 | 10.72 | 10.41 | 10.64 | 3,708,174 | +0.03(+0.32%) |
Jun 03, 2020 | 10.68 | 10.75 | 10.55 | 10.60 | 3,449,440 | +0.10(+0.91%) |
Jun 02, 2020 | 10.43 | 10.55 | 10.28 | 10.51 | 4,943,247 | +0.18(+1.78%) |