Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 12.68 | 13.68 | 12.68 | 13.20 | 45,092 | +0.38(+2.95%) |
Aug 28, 2020 | 12.82 | 13.03 | 12.33 | 12.82 | 26,699 | +0.23(+1.79%) |
Aug 27, 2020 | 11.90 | 13.16 | 11.87 | 12.60 | 108,303 | +0.71(+5.93%) |
Aug 26, 2020 | 10.01 | 12.00 | 10.01 | 11.89 | 168,111 | +1.84(+18.33%) |
Aug 25, 2020 | 10.25 | 10.29 | 10.01 | 10.05 | 4,547 | -0.30(-2.91%) |
Aug 24, 2020 | 10.28 | 10.71 | 9.993 | 10.35 | 12,870 | +0.08(+0.73%) |
Aug 21, 2020 | 10.76 | 10.76 | 10.11 | 10.28 | 9,680 | -0.20(-1.88%) |
Aug 20, 2020 | 10.62 | 10.64 | 10.39 | 10.47 | 6,261 | -0.13(-1.24%) |
Aug 19, 2020 | 10.71 | 10.81 | 10.35 | 10.60 | 8,030 | -0.10(-0.97%) |
Aug 18, 2020 | 11.24 | 11.24 | 10.67 | 10.71 | 21,313 | -0.38(-3.39%) |
Aug 17, 2020 | 10.89 | 11.35 | 10.72 | 11.08 | 32,883 | +0.33(+3.06%) |
Aug 14, 2020 | 10.02 | 10.81 | 10.02 | 10.75 | 37,337 | +0.76(+7.62%) |
Aug 13, 2020 | 10.28 | 10.28 | 9.918 | 9.993 | 7,854 | -0.11(-1.12%) |
Aug 12, 2020 | 10.50 | 10.51 | 10.01 | 10.11 | 7,591 | -0.15(-1.47%) |
Aug 11, 2020 | 10.32 | 10.71 | 10.25 | 10.26 | 18,566 | -0.08(-0.82%) |
Aug 10, 2020 | 10.18 | 10.43 | 10.18 | 10.34 | 9,680 | +0.28(+2.80%) |
Aug 07, 2020 | 10.02 | 10.21 | 9.293 | 10.06 | 35,741 | -0.14(-1.38%) |
Aug 06, 2020 | 10.22 | 10.36 | 10.13 | 10.20 | 12,158 | +0.30(+3.04%) |
Aug 05, 2020 | 10.24 | 10.33 | 9.899 | 9.899 | 3,149 | -0.21(-2.05%) |
Aug 04, 2020 | 9.645 | 10.12 | 9.495 | 10.11 | 11,495 | +0.45(+4.67%) |
Aug 03, 2020 | 9.532 | 9.695 | 9.467 | 9.655 | 9,027 | +0.09(+0.98%) |
Jul 31, 2020 | 9.751 | 9.751 | 9.429 | 9.561 | 11,594 | -0.18(-1.83%) |
Jul 30, 2020 | 9.946 | 10.11 | 9.645 | 9.739 | 13,761 | -0.54(-5.22%) |
Jul 29, 2020 | 10.48 | 10.50 | 10.09 | 10.28 | 20,122 | -0.23(-2.15%) |
Jul 28, 2020 | 10.65 | 10.77 | 10.42 | 10.50 | 7,729 | -0.28(-2.62%) |
Jul 27, 2020 | 10.66 | 10.95 | 10.60 | 10.78 | 16,748 | +0.18(+1.68%) |
Jul 24, 2020 | 10.52 | 10.65 | 10.42 | 10.60 | 6,382 | +0.08(+0.80%) |
Jul 23, 2020 | 10.55 | 10.59 | 10.43 | 10.52 | 6,190 | -0.13(-1.24%) |
Jul 22, 2020 | 10.14 | 10.75 | 10.14 | 10.65 | 21,857 | +0.46(+4.52%) |
Jul 21, 2020 | 9.711 | 10.27 | 9.664 | 10.19 | 18,957 | +0.71(+7.54%) |
Jul 20, 2020 | 9.833 | 9.927 | 9.476 | 9.476 | 21,372 | -0.10(-1.08%) |
Jul 17, 2020 | 9.758 | 9.908 | 9.438 | 9.579 | 9,360 | -0.12(-1.26%) |
Jul 16, 2020 | 9.730 | 10.20 | 9.673 | 9.702 | 15,934 | -0.15(-1.53%) |
Jul 15, 2020 | 9.476 | 10.12 | 9.373 | 9.852 | 44,176 | +0.64(+6.94%) |
Jul 14, 2020 | 9.185 | 9.279 | 9.119 | 9.213 | 10,965 | +0.08(+0.82%) |
Jul 13, 2020 | 8.987 | 9.485 | 8.978 | 9.138 | 21,995 | +0.11(+1.25%) |
Jul 10, 2020 | 8.790 | 9.119 | 8.724 | 9.025 | 12,126 | +0.29(+3.34%) |
Jul 09, 2020 | 9.401 | 9.514 | 8.658 | 8.733 | 36,694 | -0.65(-6.91%) |
Jul 08, 2020 | 9.692 | 9.720 | 9.269 | 9.382 | 14,917 | -0.34(-3.48%) |
Jul 07, 2020 | 9.636 | 9.796 | 9.438 | 9.720 | 9,938 | -0.05(-0.48%) |
Jul 06, 2020 | 9.758 | 9.824 | 9.598 | 9.767 | 21,397 | +0.24(+2.47%) |
Jul 02, 2020 | 9.702 | 9.871 | 9.119 | 9.532 | 27,231 | +0.01(+0.10%) |
Jul 01, 2020 | 9.965 | 9.993 | 9.476 | 9.523 | 35,152 | -0.33(-3.34%) |
Jun 30, 2020 | 9.570 | 9.946 | 9.401 | 9.852 | 30,063 | +0.27(+2.85%) |
Jun 29, 2020 | 9.119 | 10.01 | 9.039 | 9.579 | 51,533 | +0.58(+6.48%) |
Jun 26, 2020 | 8.639 | 9.171 | 8.489 | 8.997 | 285,826 | +0.35(+4.02%) |
Jun 25, 2020 | 8.696 | 8.808 | 8.480 | 8.649 | 66,062 | -0.02(-0.22%) |
Jun 24, 2020 | 9.354 | 9.354 | 8.489 | 8.668 | 47,933 | -0.82(-8.62%) |
Jun 23, 2020 | 8.968 | 9.636 | 8.649 | 9.485 | 63,240 | +0.33(+3.59%) |
Jun 22, 2020 | 9.288 | 9.288 | 8.898 | 9.156 | 53,629 | -0.11(-1.22%) |
Jun 19, 2020 | 10.08 | 10.08 | 9.203 | 9.269 | 71,483 | -0.70(-6.98%) |
Jun 18, 2020 | 9.908 | 10.27 | 9.824 | 9.965 | 50,668 | -0.06(-0.56%) |
Jun 17, 2020 | 10.50 | 10.50 | 9.918 | 10.02 | 39,067 | -0.48(-4.57%) |
Jun 16, 2020 | 10.90 | 11.23 | 10.43 | 10.50 | 55,102 | -0.01(-0.09%) |
Jun 15, 2020 | 10.18 | 11.10 | 10.01 | 10.51 | 44,270 | -0.08(-0.80%) |
Jun 12, 2020 | 10.70 | 10.98 | 9.988 | 10.59 | 43,815 | +0.35(+3.46%) |
Jun 11, 2020 | 10.80 | 11.09 | 10.23 | 10.24 | 50,251 | -0.94(-8.43%) |
Jun 10, 2020 | 12.51 | 12.51 | 11.13 | 11.18 | 60,710 | -1.31(-10.46%) |
Jun 09, 2020 | 11.55 | 12.74 | 11.15 | 12.49 | 83,129 | +0.94(+8.17%) |
Jun 08, 2020 | 11.04 | 12.04 | 10.76 | 11.55 | 75,719 | +0.94(+8.89%) |
Jun 05, 2020 | 11.20 | 12.03 | 10.51 | 10.60 | 84,417 | -0.29(-2.66%) |
Jun 04, 2020 | 10.58 | 11.01 | 9.932 | 10.89 | 72,888 | +0.59(+5.71%) |
Jun 03, 2020 | 10.92 | 12.06 | 10.13 | 10.31 | 135,552 | +0.37(+3.76%) |
Jun 02, 2020 | 9.811 | 9.960 | 9.148 | 9.932 | 63,796 | +0.12(+1.19%) |