Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 10.81 | 10.95 | 10.44 | 10.56 | 805,139 | -0.22(-2.04%) |
Aug 28, 2020 | 11.13 | 11.16 | 10.70 | 10.78 | 612,000 | -0.24(-2.18%) |
Aug 27, 2020 | 10.94 | 11.18 | 10.81 | 11.02 | 585,296 | +0.17(+1.57%) |
Aug 26, 2020 | 11.25 | 11.37 | 10.85 | 10.85 | 541,696 | -0.38(-3.43%) |
Aug 25, 2020 | 11.26 | 11.36 | 11.14 | 11.23 | 520,152 | +0.02(+0.22%) |
Aug 24, 2020 | 10.72 | 11.22 | 10.69 | 11.21 | 434,619 | +0.63(+5.95%) |
Aug 21, 2020 | 10.58 | 10.69 | 10.37 | 10.58 | 642,700 | +0.02(+0.19%) |
Aug 20, 2020 | 10.51 | 10.63 | 10.45 | 10.56 | 662,590 | -0.08(-0.75%) |
Aug 19, 2020 | 10.97 | 10.98 | 10.61 | 10.64 | 555,812 | -0.33(-3.01%) |
Aug 18, 2020 | 11.27 | 11.35 | 10.95 | 10.97 | 443,702 | -0.29(-2.58%) |
Aug 17, 2020 | 11.23 | 11.36 | 11.11 | 11.26 | 353,664 | +0.10(+0.90%) |
Aug 14, 2020 | 11.21 | 11.26 | 11.02 | 11.16 | 474,900 | -0.08(-0.76%) |
Aug 13, 2020 | 11.22 | 11.41 | 11.09 | 11.24 | 804,566 | -0.04(-0.31%) |
Aug 12, 2020 | 11.39 | 11.51 | 10.99 | 11.28 | 667,649 | +0.04(+0.36%) |
Aug 11, 2020 | 11.27 | 11.52 | 11.12 | 11.24 | 1,244,375 | +0.09(+0.81%) |
Aug 10, 2020 | 11.39 | 11.55 | 11.12 | 11.15 | 1,198,340 | -0.16(-1.41%) |
Aug 07, 2020 | 10.92 | 11.95 | 10.80 | 11.31 | 2,412,600 | +0.17(+1.53%) |
Aug 06, 2020 | 10.96 | 11.25 | 10.81 | 11.14 | 1,277,033 | +0.18(+1.64%) |
Aug 05, 2020 | 10.84 | 11.01 | 10.75 | 10.96 | 1,140,860 | +0.24(+2.24%) |
Aug 04, 2020 | 10.36 | 10.85 | 10.32 | 10.72 | 1,140,458 | +0.35(+3.38%) |
Aug 03, 2020 | 10.21 | 10.51 | 9.950 | 10.37 | 1,058,474 | +0.14(+1.37%) |
Jul 31, 2020 | 10.30 | 10.34 | 9.910 | 10.23 | 828,600 | -0.13(-1.25%) |
Jul 30, 2020 | 10.37 | 10.51 | 10.09 | 10.36 | 837,321 | -0.23(-2.17%) |
Jul 29, 2020 | 10.63 | 10.72 | 10.51 | 10.59 | 1,022,949 | +0.09(+0.86%) |
Jul 28, 2020 | 10.69 | 10.84 | 10.50 | 10.50 | 934,592 | -0.28(-2.60%) |
Jul 27, 2020 | 10.60 | 10.97 | 10.57 | 10.78 | 401,794 | +0.15(+1.41%) |
Jul 24, 2020 | 10.75 | 10.88 | 10.60 | 10.63 | 854,400 | -0.20(-1.85%) |
Jul 23, 2020 | 10.76 | 10.92 | 10.72 | 10.83 | 709,422 | +0.05(+0.46%) |
Jul 22, 2020 | 10.76 | 10.92 | 10.65 | 10.78 | 527,999 | -0.04(-0.37%) |
Jul 21, 2020 | 10.88 | 11.00 | 10.72 | 10.82 | 531,559 | +0.10(+0.93%) |
Jul 20, 2020 | 10.85 | 10.93 | 10.59 | 10.72 | 589,805 | -0.17(-1.56%) |
Jul 17, 2020 | 10.82 | 11.11 | 10.81 | 10.89 | 718,800 | +0.06(+0.55%) |
Jul 16, 2020 | 10.69 | 10.88 | 10.56 | 10.83 | 1,227,756 | +0.00(+0.00%) |
Jul 15, 2020 | 10.10 | 11.03 | 10.10 | 10.83 | 2,164,019 | +1.00(+10.17%) |
Jul 14, 2020 | 9.860 | 9.960 | 9.650 | 9.830 | 979,482 | -0.10(-1.01%) |
Jul 13, 2020 | 9.760 | 10.22 | 9.590 | 9.930 | 1,452,187 | +0.20(+2.06%) |
Jul 10, 2020 | 9.820 | 9.930 | 9.505 | 9.730 | 1,216,900 | -0.11(-1.12%) |
Jul 09, 2020 | 10.06 | 10.14 | 9.730 | 9.840 | 964,672 | -0.21(-2.09%) |
Jul 08, 2020 | 9.900 | 10.11 | 9.780 | 10.05 | 1,403,170 | +0.11(+1.11%) |
Jul 07, 2020 | 10.06 | 10.37 | 9.910 | 9.940 | 778,881 | -0.36(-3.50%) |
Jul 06, 2020 | 10.97 | 10.98 | 10.17 | 10.30 | 1,197,562 | -0.39(-3.65%) |
Jul 02, 2020 | 10.85 | 10.94 | 10.55 | 10.69 | 1,131,500 | +0.11(+1.04%) |
Jul 01, 2020 | 10.32 | 10.91 | 10.32 | 10.58 | 1,125,874 | +0.30(+2.92%) |
Jun 30, 2020 | 10.28 | 10.39 | 10.12 | 10.28 | 1,014,992 | -0.08(-0.77%) |
Jun 29, 2020 | 10.13 | 10.54 | 9.900 | 10.36 | 1,030,945 | +0.35(+3.50%) |
Jun 26, 2020 | 10.17 | 10.33 | 9.960 | 10.01 | 2,299,200 | -0.26(-2.53%) |
Jun 25, 2020 | 10.22 | 10.44 | 10.09 | 10.27 | 1,258,105 | -0.07(-0.68%) |
Jun 24, 2020 | 10.71 | 10.78 | 10.23 | 10.34 | 1,240,842 | -0.53(-4.88%) |
Jun 23, 2020 | 11.19 | 11.24 | 10.77 | 10.87 | 885,573 | -0.08(-0.73%) |
Jun 22, 2020 | 10.83 | 11.01 | 10.69 | 10.95 | 664,583 | +0.04(+0.37%) |
Jun 19, 2020 | 11.36 | 11.43 | 10.89 | 10.91 | 1,069,900 | -0.32(-2.85%) |
Jun 18, 2020 | 10.93 | 11.27 | 10.81 | 11.23 | 665,965 | +0.16(+1.45%) |
Jun 17, 2020 | 11.38 | 11.40 | 10.99 | 11.07 | 972,507 | -0.31(-2.72%) |
Jun 16, 2020 | 11.83 | 11.99 | 11.13 | 11.38 | 1,222,640 | +0.08(+0.71%) |
Jun 15, 2020 | 10.88 | 11.61 | 10.65 | 11.30 | 1,258,198 | -0.02(-0.18%) |
Jun 12, 2020 | 11.28 | 11.66 | 11.02 | 11.32 | 1,630,500 | +0.67(+6.29%) |
Jun 11, 2020 | 11.01 | 12.52 | 10.60 | 10.65 | 1,850,300 | -1.14(-9.67%) |
Jun 10, 2020 | 12.06 | 12.10 | 11.73 | 11.79 | 902,470 | -0.31(-2.56%) |
Jun 09, 2020 | 12.41 | 12.41 | 12.02 | 12.10 | 1,851,201 | -0.45(-3.59%) |
Jun 08, 2020 | 12.67 | 12.92 | 12.55 | 12.55 | 1,672,968 | +0.18(+1.46%) |
Jun 05, 2020 | 12.41 | 13.17 | 12.34 | 12.37 | 2,772,300 | +0.47(+3.95%) |
Jun 04, 2020 | 12.44 | 12.65 | 11.89 | 11.90 | 3,998,704 | -0.73(-5.78%) |
Jun 03, 2020 | 11.64 | 12.72 | 11.63 | 12.63 | 2,432,539 | +1.19(+10.40%) |
Jun 02, 2020 | 11.44 | 11.65 | 11.30 | 11.44 | 1,315,596 | +0.16(+1.42%) |