Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 10.61 | 10.65 | 10.41 | 10.42 | 17,923,016 | -0.22(-2.11%) |
Aug 28, 2020 | 10.64 | 10.70 | 10.55 | 10.64 | 11,276,299 | +0.08(+0.79%) |
Aug 27, 2020 | 10.25 | 10.60 | 10.17 | 10.56 | 15,551,379 | +0.34(+3.34%) |
Aug 26, 2020 | 10.34 | 10.36 | 10.19 | 10.22 | 14,100,257 | -0.21(-2.00%) |
Aug 25, 2020 | 10.49 | 10.61 | 10.24 | 10.43 | 10,673,174 | +0.10(+0.97%) |
Aug 24, 2020 | 10.00 | 10.34 | 9.911 | 10.33 | 10,257,994 | +0.37(+3.68%) |
Aug 21, 2020 | 9.919 | 10.08 | 9.877 | 9.961 | 12,312,869 | -0.03(-0.33%) |
Aug 20, 2020 | 9.994 | 10.06 | 9.894 | 9.994 | 9,618,975 | -0.15(-1.48%) |
Aug 19, 2020 | 10.19 | 10.34 | 10.09 | 10.14 | 6,453,655 | +0.00(+0.00%) |
Aug 18, 2020 | 10.39 | 10.39 | 10.09 | 10.14 | 5,548,532 | -0.23(-2.17%) |
Aug 17, 2020 | 10.55 | 10.59 | 10.34 | 10.37 | 10,223,618 | -0.26(-2.43%) |
Aug 14, 2020 | 10.42 | 10.74 | 10.38 | 10.63 | 5,125,383 | +0.10(+0.95%) |
Aug 13, 2020 | 10.56 | 10.70 | 10.48 | 10.53 | 6,127,708 | -0.22(-2.02%) |
Aug 12, 2020 | 11.17 | 11.23 | 10.56 | 10.74 | 8,392,261 | -0.16(-1.45%) |
Aug 11, 2020 | 10.99 | 11.26 | 10.84 | 10.90 | 8,846,999 | +0.31(+2.91%) |
Aug 10, 2020 | 10.48 | 10.78 | 10.45 | 10.59 | 6,516,595 | +0.15(+1.44%) |
Aug 07, 2020 | 10.06 | 10.47 | 9.964 | 10.44 | 8,421,412 | +0.29(+2.87%) |
Aug 06, 2020 | 10.13 | 10.29 | 10.06 | 10.15 | 9,302,246 | -0.08(-0.81%) |
Aug 05, 2020 | 10.18 | 10.25 | 10.08 | 10.24 | 6,123,659 | +0.17(+1.66%) |
Aug 04, 2020 | 10.03 | 10.12 | 9.956 | 10.07 | 12,197,384 | +0.04(+0.42%) |
Aug 03, 2020 | 10.00 | 10.14 | 9.919 | 10.03 | 6,990,175 | +0.02(+0.17%) |
Jul 31, 2020 | 10.10 | 10.11 | 9.869 | 10.01 | 10,664,915 | -0.17(-1.64%) |
Jul 30, 2020 | 10.14 | 10.19 | 9.852 | 10.18 | 9,102,192 | -0.29(-2.79%) |
Jul 29, 2020 | 9.961 | 10.48 | 9.911 | 10.47 | 13,538,314 | +0.48(+4.75%) |
Jul 28, 2020 | 10.02 | 10.16 | 9.973 | 9.994 | 7,100,710 | -0.08(-0.83%) |
Jul 27, 2020 | 10.14 | 10.19 | 9.986 | 10.08 | 12,883,387 | -0.13(-1.31%) |
Jul 24, 2020 | 10.39 | 10.53 | 10.18 | 10.21 | 9,937,396 | -0.13(-1.29%) |
Jul 23, 2020 | 10.00 | 10.41 | 9.919 | 10.34 | 11,084,192 | +0.37(+3.68%) |
Jul 22, 2020 | 9.802 | 10.11 | 9.772 | 9.977 | 15,939,017 | -0.14(-1.40%) |
Jul 21, 2020 | 9.627 | 10.12 | 9.627 | 10.12 | 31,257,038 | +0.57(+5.93%) |
Jul 20, 2020 | 9.719 | 9.811 | 9.535 | 9.552 | 9,623,646 | -0.19(-1.97%) |
Jul 17, 2020 | 9.952 | 10.01 | 9.719 | 9.744 | 10,018,378 | -0.24(-2.42%) |
Jul 16, 2020 | 9.827 | 10.19 | 9.769 | 9.986 | 9,620,861 | -0.01(-0.08%) |
Jul 15, 2020 | 9.836 | 10.03 | 9.694 | 9.994 | 15,747,857 | +0.50(+5.27%) |
Jul 14, 2020 | 9.744 | 9.777 | 9.402 | 9.494 | 10,622,150 | -0.31(-3.15%) |
Jul 13, 2020 | 9.844 | 9.977 | 9.519 | 9.802 | 11,736,492 | +0.18(+1.82%) |
Jul 10, 2020 | 9.077 | 9.635 | 9.052 | 9.627 | 12,300,152 | +0.43(+4.71%) |
Jul 09, 2020 | 9.569 | 9.610 | 9.127 | 9.194 | 10,323,680 | -0.48(-4.91%) |
Jul 08, 2020 | 9.502 | 9.727 | 9.398 | 9.669 | 9,021,078 | +0.13(+1.31%) |
Jul 07, 2020 | 9.827 | 9.911 | 9.502 | 9.544 | 8,764,641 | -0.42(-4.18%) |
Jul 06, 2020 | 10.04 | 10.24 | 9.802 | 9.961 | 8,809,237 | +0.20(+2.05%) |
Jul 02, 2020 | 10.09 | 10.18 | 9.669 | 9.761 | 17,890,072 | +0.02(+0.17%) |
Jul 01, 2020 | 10.19 | 10.20 | 9.644 | 9.744 | 15,434,649 | -0.41(-4.02%) |
Jun 30, 2020 | 9.794 | 10.22 | 9.685 | 10.15 | 16,441,958 | +0.26(+2.61%) |
Jun 29, 2020 | 9.969 | 10.09 | 9.710 | 9.894 | 18,381,680 | +0.09(+0.94%) |
Jun 26, 2020 | 10.39 | 10.50 | 9.802 | 9.802 | 18,927,242 | -0.96(-8.91%) |
Jun 25, 2020 | 10.32 | 10.79 | 10.23 | 10.76 | 8,721,373 | +0.35(+3.36%) |
Jun 24, 2020 | 10.89 | 10.95 | 10.39 | 10.41 | 12,720,738 | -0.72(-6.44%) |
Jun 23, 2020 | 11.38 | 11.51 | 11.11 | 11.13 | 11,948,339 | -0.03(-0.30%) |
Jun 22, 2020 | 10.97 | 11.29 | 10.91 | 11.16 | 8,867,645 | +0.03(+0.30%) |
Jun 19, 2020 | 11.59 | 11.59 | 10.84 | 11.13 | 27,862,860 | -0.19(-1.69%) |
Jun 18, 2020 | 11.09 | 11.44 | 10.94 | 11.32 | 15,347,721 | +0.08(+0.74%) |
Jun 17, 2020 | 11.49 | 11.51 | 11.20 | 11.24 | 12,807,859 | -0.20(-1.75%) |
Jun 16, 2020 | 11.77 | 11.79 | 11.14 | 11.44 | 19,207,094 | +0.29(+2.62%) |
Jun 15, 2020 | 10.40 | 11.24 | 10.32 | 11.14 | 19,040,114 | +0.12(+1.13%) |
Jun 12, 2020 | 11.25 | 11.27 | 10.58 | 11.02 | 18,277,466 | +0.43(+4.09%) |
Jun 11, 2020 | 10.52 | 11.00 | 10.39 | 10.59 | 23,823,510 | -0.98(-8.50%) |
Jun 10, 2020 | 12.21 | 12.21 | 11.51 | 11.57 | 30,548,034 | -0.76(-6.15%) |
Jun 09, 2020 | 12.09 | 12.64 | 11.94 | 12.33 | 29,619,938 | -0.35(-2.76%) |
Jun 08, 2020 | 12.55 | 12.74 | 12.17 | 12.68 | 17,763,874 | +0.54(+4.46%) |
Jun 05, 2020 | 12.39 | 12.77 | 11.98 | 12.14 | 28,900,870 | +0.86(+7.61%) |
Jun 04, 2020 | 10.49 | 11.29 | 10.38 | 11.28 | 19,044,342 | +0.79(+7.55%) |
Jun 03, 2020 | 10.26 | 10.60 | 10.20 | 10.49 | 19,223,824 | +0.50(+5.01%) |
Jun 02, 2020 | 10.05 | 10.22 | 9.869 | 9.986 | 9,013,522 | +0.11(+1.10%) |