Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 12.92 | 13.32 | 12.51 | 13.20 | 3,939,015 | +0.20(+1.56%) |
Aug 28, 2020 | 12.10 | 13.15 | 12.08 | 13.00 | 4,646,878 | +1.05(+8.78%) |
Aug 27, 2020 | 11.65 | 12.04 | 11.63 | 11.95 | 2,246,001 | +0.35(+3.02%) |
Aug 26, 2020 | 11.60 | 11.76 | 11.47 | 11.60 | 1,393,528 | -0.05(-0.40%) |
Aug 25, 2020 | 11.60 | 11.80 | 11.33 | 11.64 | 1,159,694 | +0.20(+1.77%) |
Aug 24, 2020 | 11.38 | 11.61 | 11.03 | 11.44 | 1,378,966 | +0.18(+1.59%) |
Aug 21, 2020 | 11.33 | 11.49 | 11.15 | 11.26 | 1,667,647 | -0.10(-0.85%) |
Aug 20, 2020 | 11.08 | 11.56 | 11.05 | 11.36 | 1,180,210 | +0.06(+0.57%) |
Aug 19, 2020 | 11.41 | 11.61 | 11.27 | 11.29 | 1,148,377 | -0.12(-1.05%) |
Aug 18, 2020 | 11.45 | 11.55 | 11.25 | 11.41 | 1,732,799 | -0.11(-0.96%) |
Aug 17, 2020 | 11.93 | 11.93 | 11.38 | 11.52 | 1,886,372 | -0.41(-3.47%) |
Aug 14, 2020 | 11.70 | 12.02 | 11.59 | 11.94 | 1,958,410 | +0.15(+1.25%) |
Aug 13, 2020 | 11.36 | 11.84 | 11.32 | 11.79 | 3,070,955 | +0.36(+3.14%) |
Aug 12, 2020 | 11.65 | 11.73 | 11.27 | 11.43 | 1,860,370 | +0.03(+0.24%) |
Aug 11, 2020 | 11.63 | 11.91 | 11.29 | 11.40 | 2,825,552 | +0.13(+1.14%) |
Aug 10, 2020 | 11.14 | 11.49 | 11.03 | 11.27 | 2,425,337 | +0.24(+2.17%) |
Aug 07, 2020 | 10.58 | 11.07 | 10.53 | 11.03 | 2,482,021 | +0.39(+3.63%) |
Aug 06, 2020 | 10.47 | 11.07 | 10.43 | 10.65 | 2,900,879 | +0.11(+1.05%) |
Aug 05, 2020 | 10.51 | 10.68 | 10.33 | 10.54 | 2,041,000 | +0.10(+0.97%) |
Aug 04, 2020 | 9.958 | 10.54 | 9.912 | 10.44 | 2,661,078 | +0.40(+3.94%) |
Aug 03, 2020 | 10.54 | 10.54 | 9.516 | 10.04 | 4,662,091 | -0.56(-5.30%) |
Jul 31, 2020 | 10.72 | 10.76 | 10.46 | 10.60 | 2,540,370 | -0.23(-2.12%) |
Jul 30, 2020 | 10.70 | 10.91 | 10.61 | 10.83 | 2,533,586 | -0.14(-1.26%) |
Jul 29, 2020 | 10.77 | 11.10 | 10.77 | 10.97 | 2,223,489 | +0.28(+2.58%) |
Jul 28, 2020 | 10.58 | 10.92 | 10.48 | 10.69 | 2,162,654 | +0.05(+0.43%) |
Jul 27, 2020 | 11.02 | 11.22 | 10.40 | 10.65 | 5,491,085 | +0.01(+0.09%) |
Jul 24, 2020 | 10.26 | 10.87 | 9.719 | 10.64 | 9,017,118 | +0.74(+7.43%) |
Jul 23, 2020 | 9.875 | 10.07 | 9.590 | 9.903 | 3,556,657 | +0.08(+0.84%) |
Jul 22, 2020 | 9.443 | 10.19 | 9.415 | 9.820 | 3,134,108 | +0.23(+2.40%) |
Jul 21, 2020 | 9.562 | 9.848 | 9.452 | 9.590 | 2,567,360 | +0.18(+1.96%) |
Jul 20, 2020 | 9.581 | 9.618 | 9.176 | 9.406 | 2,060,373 | -0.22(-2.25%) |
Jul 17, 2020 | 9.728 | 9.829 | 9.502 | 9.622 | 1,694,920 | -0.05(-0.52%) |
Jul 16, 2020 | 9.719 | 9.894 | 9.562 | 9.673 | 1,832,102 | -0.36(-3.58%) |
Jul 15, 2020 | 9.387 | 10.08 | 9.222 | 10.03 | 4,573,646 | +1.11(+12.49%) |
Jul 14, 2020 | 8.835 | 9.148 | 8.725 | 8.918 | 2,845,248 | -0.03(-0.31%) |
Jul 13, 2020 | 9.470 | 9.562 | 8.900 | 8.946 | 4,474,534 | -0.34(-3.62%) |
Jul 10, 2020 | 8.798 | 9.443 | 8.670 | 9.282 | 2,885,786 | +0.36(+4.08%) |
Jul 09, 2020 | 9.295 | 9.360 | 8.633 | 8.918 | 4,670,149 | -0.52(-5.46%) |
Jul 08, 2020 | 9.268 | 9.461 | 9.019 | 9.433 | 3,810,035 | +0.10(+1.08%) |
Jul 07, 2020 | 9.479 | 9.719 | 9.277 | 9.332 | 3,052,665 | -0.27(-2.78%) |
Jul 06, 2020 | 9.572 | 9.710 | 9.185 | 9.599 | 2,841,085 | +0.23(+2.46%) |
Jul 02, 2020 | 10.02 | 10.12 | 9.213 | 9.369 | 4,428,806 | -0.47(-4.77%) |
Jul 01, 2020 | 9.940 | 10.04 | 9.121 | 9.838 | 6,008,651 | +0.03(+0.28%) |
Jun 30, 2020 | 9.553 | 9.903 | 9.286 | 9.811 | 3,031,405 | +0.06(+0.57%) |
Jun 29, 2020 | 8.927 | 9.820 | 8.808 | 9.756 | 3,872,624 | +0.99(+11.34%) |
Jun 26, 2020 | 9.203 | 9.351 | 8.614 | 8.762 | 4,841,697 | -0.52(-5.65%) |
Jun 25, 2020 | 9.222 | 9.811 | 9.176 | 9.286 | 4,010,382 | -0.21(-2.23%) |
Jun 24, 2020 | 9.783 | 9.783 | 9.093 | 9.498 | 4,627,638 | -0.63(-6.18%) |
Jun 23, 2020 | 9.608 | 10.34 | 9.544 | 10.12 | 4,247,874 | +0.68(+7.21%) |
Jun 22, 2020 | 9.958 | 10.02 | 9.369 | 9.443 | 5,062,583 | -0.68(-6.73%) |
Jun 19, 2020 | 10.89 | 11.00 | 9.986 | 10.12 | 5,426,808 | -0.66(-6.14%) |
Jun 18, 2020 | 10.33 | 10.83 | 10.14 | 10.79 | 3,049,557 | +0.22(+2.09%) |
Jun 17, 2020 | 10.97 | 11.04 | 10.51 | 10.57 | 4,722,263 | -0.54(-4.89%) |
Jun 16, 2020 | 11.96 | 12.07 | 10.93 | 11.11 | 3,351,599 | -0.15(-1.31%) |
Jun 15, 2020 | 10.02 | 11.48 | 9.894 | 11.26 | 3,853,302 | +0.49(+4.53%) |
Jun 12, 2020 | 10.72 | 10.83 | 9.940 | 10.77 | 3,452,643 | +0.88(+8.94%) |
Jun 11, 2020 | 9.903 | 10.66 | 9.774 | 9.884 | 6,144,982 | -1.32(-11.75%) |
Jun 10, 2020 | 12.09 | 12.09 | 10.74 | 11.20 | 5,872,596 | -0.75(-6.31%) |
Jun 09, 2020 | 12.59 | 12.84 | 11.63 | 11.96 | 3,813,081 | -1.21(-9.16%) |
Jun 08, 2020 | 13.21 | 14.25 | 12.66 | 13.16 | 8,494,059 | +0.53(+4.23%) |
Jun 05, 2020 | 13.47 | 13.54 | 12.38 | 12.63 | 7,349,688 | +0.41(+3.39%) |
Jun 04, 2020 | 11.45 | 12.33 | 11.12 | 12.21 | 8,160,030 | +0.87(+7.62%) |
Jun 03, 2020 | 10.92 | 11.50 | 10.85 | 11.35 | 4,576,523 | +0.79(+7.50%) |
Jun 02, 2020 | 10.68 | 10.74 | 10.29 | 10.56 | 3,866,568 | -0.05(-0.43%) |