Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 10.82 | 11.28 | 10.78 | 11.03 | 1,586,236 | +0.18(+1.66%) |
Aug 28, 2020 | 10.90 | 11.07 | 10.72 | 10.85 | 1,018,100 | +0.06(+0.56%) |
Aug 27, 2020 | 10.83 | 10.96 | 10.67 | 10.79 | 1,212,930 | -0.19(-1.73%) |
Aug 26, 2020 | 11.27 | 11.29 | 10.96 | 10.98 | 771,331 | -0.31(-2.75%) |
Aug 25, 2020 | 11.13 | 11.39 | 10.94 | 11.29 | 1,168,223 | +0.08(+0.71%) |
Aug 24, 2020 | 11.57 | 11.66 | 11.17 | 11.21 | 1,235,680 | -0.32(-2.78%) |
Aug 21, 2020 | 11.62 | 11.74 | 11.44 | 11.53 | 1,135,800 | -0.13(-1.11%) |
Aug 20, 2020 | 12.09 | 12.16 | 11.38 | 11.66 | 2,991,287 | -0.56(-4.58%) |
Aug 19, 2020 | 12.71 | 13.20 | 11.87 | 12.22 | 3,428,016 | +0.32(+2.69%) |
Aug 18, 2020 | 11.56 | 12.04 | 11.49 | 11.90 | 1,997,434 | +0.21(+1.80%) |
Aug 17, 2020 | 11.38 | 11.78 | 11.37 | 11.69 | 867,271 | +0.30(+2.63%) |
Aug 14, 2020 | 11.60 | 11.65 | 11.33 | 11.39 | 692,200 | -0.23(-1.98%) |
Aug 13, 2020 | 11.67 | 11.91 | 11.57 | 11.62 | 998,198 | -0.06(-0.51%) |
Aug 12, 2020 | 12.19 | 12.24 | 11.35 | 11.68 | 2,198,101 | -0.46(-3.79%) |
Aug 11, 2020 | 12.65 | 12.71 | 12.08 | 12.14 | 1,550,240 | -0.34(-2.72%) |
Aug 10, 2020 | 12.33 | 12.72 | 12.10 | 12.48 | 1,764,573 | +0.15(+1.22%) |
Aug 07, 2020 | 11.82 | 12.59 | 11.54 | 12.33 | 2,153,800 | +0.61(+5.20%) |
Aug 06, 2020 | 11.20 | 12.91 | 11.13 | 11.72 | 4,214,181 | +0.22(+1.91%) |
Aug 05, 2020 | 11.45 | 11.56 | 11.19 | 11.50 | 1,108,813 | +0.06(+0.52%) |
Aug 04, 2020 | 11.47 | 11.61 | 11.28 | 11.44 | 1,217,739 | -0.10(-0.87%) |
Aug 03, 2020 | 10.84 | 11.60 | 10.82 | 11.54 | 2,246,215 | +0.71(+6.56%) |
Jul 31, 2020 | 11.38 | 11.44 | 10.41 | 10.83 | 2,456,000 | -0.51(-4.50%) |
Jul 30, 2020 | 10.35 | 11.48 | 10.16 | 11.34 | 3,354,998 | +1.44(+14.55%) |
Jul 29, 2020 | 10.03 | 10.24 | 9.840 | 9.900 | 1,499,804 | -0.13(-1.30%) |
Jul 28, 2020 | 11.05 | 11.05 | 10.03 | 10.03 | 2,447,384 | -1.07(-9.64%) |
Jul 27, 2020 | 10.77 | 11.15 | 10.66 | 11.10 | 1,516,583 | +0.35(+3.26%) |
Jul 24, 2020 | 10.96 | 10.96 | 10.56 | 10.75 | 1,388,300 | -0.30(-2.71%) |
Jul 23, 2020 | 11.12 | 11.42 | 10.96 | 11.05 | 1,021,099 | -0.08(-0.72%) |
Jul 22, 2020 | 11.03 | 11.23 | 10.88 | 11.13 | 822,550 | +0.06(+0.54%) |
Jul 21, 2020 | 11.44 | 11.47 | 11.02 | 11.07 | 1,058,928 | -0.31(-2.72%) |
Jul 20, 2020 | 11.25 | 11.60 | 11.14 | 11.38 | 1,376,160 | +0.19(+1.70%) |
Jul 17, 2020 | 11.24 | 11.32 | 11.10 | 11.19 | 1,294,500 | -0.03(-0.27%) |
Jul 16, 2020 | 11.19 | 11.27 | 10.86 | 11.22 | 1,221,247 | +0.00(+0.00%) |
Jul 15, 2020 | 10.84 | 11.25 | 10.77 | 11.22 | 1,685,708 | +0.59(+5.55%) |
Jul 14, 2020 | 10.23 | 10.63 | 10.16 | 10.63 | 1,401,585 | +0.37(+3.61%) |
Jul 13, 2020 | 10.83 | 10.92 | 10.23 | 10.26 | 1,463,948 | -0.43(-4.02%) |
Jul 10, 2020 | 10.89 | 11.05 | 10.62 | 10.69 | 1,195,000 | -0.20(-1.84%) |
Jul 09, 2020 | 10.72 | 10.95 | 10.49 | 10.89 | 1,505,307 | +0.28(+2.64%) |
Jul 08, 2020 | 10.60 | 10.81 | 10.34 | 10.61 | 1,726,705 | +0.09(+0.86%) |
Jul 07, 2020 | 10.00 | 10.56 | 9.790 | 10.52 | 1,792,346 | +0.69(+7.02%) |
Jul 06, 2020 | 9.720 | 10.03 | 9.670 | 9.830 | 1,298,239 | +0.20(+2.08%) |
Jul 02, 2020 | 9.450 | 9.690 | 9.300 | 9.630 | 1,382,000 | +0.25(+2.67%) |
Jul 01, 2020 | 8.960 | 9.440 | 8.940 | 9.380 | 1,565,644 | +0.42(+4.69%) |
Jun 30, 2020 | 8.730 | 8.995 | 8.660 | 8.960 | 1,389,650 | +0.19(+2.17%) |
Jun 29, 2020 | 8.800 | 9.020 | 8.510 | 8.770 | 1,633,512 | +0.04(+0.46%) |
Jun 26, 2020 | 9.080 | 9.120 | 8.690 | 8.730 | 3,672,400 | -0.43(-4.69%) |
Jun 25, 2020 | 9.090 | 9.220 | 8.920 | 9.160 | 2,267,452 | +0.04(+0.44%) |
Jun 24, 2020 | 9.550 | 9.710 | 8.990 | 9.120 | 2,522,761 | -0.50(-5.20%) |
Jun 23, 2020 | 9.310 | 9.770 | 9.190 | 9.620 | 2,488,933 | +0.46(+5.02%) |
Jun 22, 2020 | 8.820 | 9.280 | 8.520 | 9.160 | 2,939,650 | +0.34(+3.85%) |
Jun 19, 2020 | 9.660 | 9.660 | 8.690 | 8.820 | 6,554,300 | -0.60(-6.37%) |
Jun 18, 2020 | 10.70 | 11.26 | 9.320 | 9.420 | 6,455,848 | -1.43(-13.18%) |
Jun 17, 2020 | 11.40 | 11.47 | 10.45 | 10.85 | 2,899,457 | -0.50(-4.41%) |
Jun 16, 2020 | 11.13 | 11.56 | 11.04 | 11.35 | 2,210,786 | +0.37(+3.37%) |
Jun 15, 2020 | 10.88 | 10.99 | 10.47 | 10.98 | 2,900,542 | -0.01(-0.09%) |
Jun 12, 2020 | 11.55 | 11.78 | 10.70 | 10.99 | 3,103,400 | -0.28(-2.48%) |
Jun 11, 2020 | 10.80 | 11.83 | 10.51 | 11.27 | 6,222,962 | +0.21(+1.90%) |
Jun 10, 2020 | 11.09 | 11.29 | 10.98 | 11.06 | 1,718,465 | +0.02(+0.18%) |
Jun 09, 2020 | 10.82 | 11.39 | 10.73 | 11.04 | 2,109,333 | +0.17(+1.56%) |
Jun 08, 2020 | 10.91 | 11.03 | 10.78 | 10.87 | 1,564,608 | -0.11(-1.00%) |
Jun 05, 2020 | 11.31 | 11.56 | 10.88 | 10.98 | 1,933,500 | -0.25(-2.23%) |
Jun 04, 2020 | 11.50 | 11.80 | 11.13 | 11.23 | 1,704,010 | -0.29(-2.52%) |
Jun 03, 2020 | 11.78 | 11.88 | 11.50 | 11.52 | 1,303,308 | -0.28(-2.37%) |
Jun 02, 2020 | 11.83 | 11.89 | 11.35 | 11.80 | 1,665,462 | -0.03(-0.25%) |