Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 11.10 | 11.14 | 10.74 | 10.74 | 2,346,091 | -0.45(-4.02%) |
Aug 28, 2020 | 11.19 | 11.24 | 10.95 | 11.19 | 2,608,400 | +0.09(+0.81%) |
Aug 27, 2020 | 11.15 | 11.21 | 11.01 | 11.10 | 1,450,452 | +0.01(+0.09%) |
Aug 26, 2020 | 11.25 | 11.29 | 11.02 | 11.09 | 1,756,385 | -0.17(-1.51%) |
Aug 25, 2020 | 11.31 | 11.35 | 10.93 | 11.26 | 2,176,938 | +0.04(+0.36%) |
Aug 24, 2020 | 11.22 | 11.37 | 11.04 | 11.22 | 2,660,165 | +0.08(+0.72%) |
Aug 21, 2020 | 11.18 | 11.31 | 11.08 | 11.14 | 1,177,000 | -0.09(-0.80%) |
Aug 20, 2020 | 11.13 | 11.28 | 11.09 | 11.23 | 1,434,916 | -0.03(-0.27%) |
Aug 19, 2020 | 11.31 | 11.44 | 11.25 | 11.26 | 933,860 | -0.06(-0.53%) |
Aug 18, 2020 | 11.38 | 11.43 | 11.17 | 11.32 | 1,269,034 | -0.15(-1.31%) |
Aug 17, 2020 | 11.61 | 11.61 | 11.30 | 11.47 | 1,974,743 | -0.08(-0.69%) |
Aug 14, 2020 | 11.61 | 11.63 | 11.48 | 11.55 | 1,629,600 | -0.14(-1.20%) |
Aug 13, 2020 | 11.65 | 11.89 | 11.63 | 11.69 | 2,717,580 | +0.05(+0.43%) |
Aug 12, 2020 | 11.54 | 11.77 | 11.34 | 11.64 | 2,918,669 | +0.16(+1.39%) |
Aug 11, 2020 | 11.83 | 11.91 | 11.47 | 11.48 | 2,991,117 | -0.18(-1.54%) |
Aug 10, 2020 | 11.37 | 11.74 | 11.32 | 11.66 | 3,071,188 | +0.30(+2.64%) |
Aug 07, 2020 | 11.37 | 11.40 | 11.22 | 11.36 | 1,475,600 | -0.07(-0.61%) |
Aug 06, 2020 | 11.62 | 11.66 | 11.41 | 11.43 | 1,205,111 | -0.19(-1.64%) |
Aug 05, 2020 | 11.46 | 11.64 | 11.38 | 11.62 | 1,520,971 | +0.25(+2.20%) |
Aug 04, 2020 | 11.38 | 11.50 | 11.29 | 11.37 | 1,220,486 | +0.02(+0.18%) |
Aug 03, 2020 | 11.11 | 11.44 | 11.06 | 11.35 | 1,761,596 | +0.24(+2.16%) |
Jul 31, 2020 | 11.21 | 11.36 | 10.91 | 11.11 | 2,273,900 | -0.12(-1.07%) |
Jul 30, 2020 | 11.11 | 11.25 | 11.01 | 11.23 | 3,191,235 | -0.07(-0.62%) |
Jul 29, 2020 | 11.39 | 11.49 | 11.22 | 11.30 | 3,605,283 | -0.02(-0.18%) |
Jul 28, 2020 | 10.95 | 11.43 | 10.88 | 11.32 | 3,973,198 | +0.46(+4.24%) |
Jul 27, 2020 | 11.22 | 11.31 | 10.69 | 10.86 | 4,755,481 | -0.48(-4.23%) |
Jul 24, 2020 | 11.94 | 11.96 | 11.02 | 11.34 | 8,541,600 | -0.29(-2.49%) |
Jul 23, 2020 | 11.50 | 11.85 | 11.44 | 11.63 | 10,203,914 | +0.27(+2.38%) |
Jul 22, 2020 | 11.30 | 11.48 | 11.22 | 11.36 | 3,090,833 | +0.12(+1.07%) |
Jul 21, 2020 | 10.81 | 11.47 | 10.80 | 11.24 | 4,355,349 | +0.60(+5.64%) |
Jul 20, 2020 | 10.56 | 10.77 | 10.54 | 10.64 | 3,832,811 | +0.08(+0.76%) |
Jul 17, 2020 | 10.81 | 10.93 | 10.46 | 10.56 | 2,541,200 | -0.17(-1.58%) |
Jul 16, 2020 | 10.64 | 10.95 | 10.60 | 10.73 | 4,814,434 | -0.13(-1.20%) |
Jul 15, 2020 | 10.60 | 10.98 | 10.59 | 10.86 | 3,131,640 | +0.40(+3.82%) |
Jul 14, 2020 | 10.33 | 10.56 | 10.25 | 10.46 | 1,988,523 | +0.14(+1.36%) |
Jul 13, 2020 | 10.50 | 10.63 | 10.30 | 10.32 | 2,078,358 | -0.16(-1.53%) |
Jul 10, 2020 | 10.10 | 10.49 | 10.05 | 10.48 | 1,584,900 | +0.35(+3.46%) |
Jul 09, 2020 | 10.12 | 10.28 | 10.00 | 10.13 | 4,179,205 | -0.03(-0.30%) |
Jul 08, 2020 | 10.18 | 10.30 | 9.980 | 10.16 | 2,384,666 | +0.00(+0.00%) |
Jul 07, 2020 | 9.990 | 10.27 | 9.930 | 10.16 | 1,957,119 | -0.13(-1.26%) |
Jul 06, 2020 | 10.28 | 10.46 | 10.21 | 10.29 | 3,781,459 | +0.17(+1.68%) |
Jul 02, 2020 | 10.11 | 10.30 | 10.01 | 10.12 | 2,981,000 | +0.29(+2.95%) |
Jul 01, 2020 | 9.670 | 9.930 | 9.590 | 9.830 | 3,147,753 | +0.16(+1.65%) |
Jun 30, 2020 | 9.520 | 9.710 | 9.490 | 9.670 | 1,902,565 | +0.07(+0.73%) |
Jun 29, 2020 | 9.460 | 9.640 | 9.240 | 9.600 | 1,915,315 | +0.23(+2.45%) |
Jun 26, 2020 | 9.350 | 9.425 | 9.230 | 9.370 | 3,754,000 | -0.06(-0.64%) |
Jun 25, 2020 | 9.550 | 9.590 | 9.230 | 9.430 | 2,274,827 | -0.13(-1.36%) |
Jun 24, 2020 | 9.920 | 9.990 | 9.540 | 9.560 | 3,807,659 | -0.47(-4.69%) |
Jun 23, 2020 | 10.22 | 10.22 | 9.940 | 10.03 | 3,743,416 | -0.01(-0.10%) |
Jun 22, 2020 | 9.840 | 10.10 | 9.650 | 10.04 | 3,473,041 | +0.19(+1.93%) |
Jun 19, 2020 | 10.11 | 10.11 | 9.750 | 9.850 | 5,362,000 | -0.08(-0.81%) |
Jun 18, 2020 | 9.950 | 10.18 | 9.920 | 9.930 | 2,958,006 | -0.17(-1.68%) |
Jun 17, 2020 | 10.23 | 10.26 | 10.01 | 10.10 | 3,017,510 | -0.07(-0.69%) |
Jun 16, 2020 | 10.24 | 10.36 | 9.700 | 10.17 | 4,305,791 | +0.31(+3.14%) |
Jun 15, 2020 | 9.300 | 10.04 | 9.220 | 9.860 | 5,244,089 | +0.24(+2.49%) |
Jun 12, 2020 | 9.630 | 9.750 | 9.255 | 9.620 | 3,650,200 | +0.37(+4.00%) |
Jun 11, 2020 | 9.410 | 9.530 | 9.170 | 9.250 | 4,794,043 | -0.68(-6.85%) |
Jun 10, 2020 | 10.46 | 10.49 | 9.930 | 9.930 | 4,227,489 | -0.56(-5.34%) |
Jun 09, 2020 | 10.18 | 10.68 | 10.18 | 10.49 | 4,251,159 | -0.37(-3.41%) |
Jun 08, 2020 | 10.73 | 10.97 | 10.72 | 10.86 | 5,789,356 | +0.36(+3.43%) |
Jun 05, 2020 | 10.64 | 10.78 | 10.41 | 10.50 | 7,324,200 | +0.37(+3.65%) |
Jun 04, 2020 | 10.22 | 10.31 | 10.10 | 10.13 | 5,469,917 | -0.07(-0.69%) |
Jun 03, 2020 | 10.29 | 10.29 | 10.07 | 10.20 | 7,005,817 | +0.56(+5.81%) |
Jun 02, 2020 | 9.680 | 9.970 | 9.620 | 9.640 | 3,336,805 | +0.01(+0.10%) |