Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 10.26 | 10.27 | 9.846 | 9.976 | 320,727 | -0.26(-2.50%) |
Aug 28, 2020 | 10.12 | 10.24 | 9.819 | 10.23 | 249,347 | +0.17(+1.69%) |
Aug 27, 2020 | 9.631 | 10.14 | 9.631 | 10.06 | 757,366 | +0.44(+4.57%) |
Aug 26, 2020 | 9.882 | 9.927 | 9.461 | 9.622 | 421,764 | -0.02(-0.19%) |
Aug 25, 2020 | 9.981 | 9.981 | 9.640 | 9.640 | 408,549 | -0.21(-2.09%) |
Aug 24, 2020 | 9.774 | 9.846 | 9.326 | 9.846 | 467,073 | +0.20(+2.04%) |
Aug 21, 2020 | 9.613 | 9.783 | 9.308 | 9.649 | 368,780 | +0.03(+0.28%) |
Aug 20, 2020 | 9.272 | 9.792 | 9.147 | 9.622 | 509,020 | +0.29(+3.07%) |
Aug 19, 2020 | 9.945 | 9.945 | 9.299 | 9.335 | 789,085 | -0.57(-5.79%) |
Aug 18, 2020 | 10.04 | 10.06 | 9.703 | 9.909 | 403,443 | -0.13(-1.34%) |
Aug 17, 2020 | 9.810 | 10.04 | 9.658 | 10.04 | 358,269 | +0.27(+2.75%) |
Aug 14, 2020 | 9.703 | 10.05 | 9.685 | 9.774 | 585,788 | -0.01(-0.09%) |
Aug 13, 2020 | 10.16 | 10.31 | 9.707 | 9.783 | 884,569 | -0.40(-3.96%) |
Aug 12, 2020 | 10.12 | 10.20 | 9.972 | 10.19 | 535,314 | +0.34(+3.46%) |
Aug 11, 2020 | 10.64 | 10.65 | 9.739 | 9.846 | 867,942 | -0.47(-4.52%) |
Aug 10, 2020 | 10.40 | 10.50 | 10.18 | 10.31 | 915,761 | +0.07(+0.70%) |
Aug 07, 2020 | 9.721 | 10.27 | 9.685 | 10.24 | 773,133 | +0.40(+4.10%) |
Aug 06, 2020 | 9.783 | 9.909 | 9.649 | 9.837 | 609,100 | +0.03(+0.27%) |
Aug 05, 2020 | 10.04 | 10.15 | 9.650 | 9.810 | 595,935 | -0.11(-1.09%) |
Aug 04, 2020 | 9.452 | 9.999 | 9.452 | 9.918 | 881,260 | +0.40(+4.24%) |
Aug 03, 2020 | 9.999 | 9.999 | 9.353 | 9.514 | 667,285 | -0.38(-3.81%) |
Jul 31, 2020 | 9.954 | 9.995 | 9.443 | 9.891 | 776,813 | -0.10(-0.99%) |
Jul 30, 2020 | 9.864 | 9.990 | 9.550 | 9.990 | 953,939 | -0.13(-1.33%) |
Jul 29, 2020 | 9.676 | 10.16 | 9.676 | 10.12 | 590,641 | +0.54(+5.61%) |
Jul 28, 2020 | 8.976 | 9.730 | 8.976 | 9.586 | 713,773 | +0.49(+5.42%) |
Jul 27, 2020 | 8.914 | 9.093 | 8.492 | 9.093 | 373,798 | +0.29(+3.26%) |
Jul 24, 2020 | 8.860 | 9.012 | 8.775 | 8.806 | 319,267 | -0.18(-2.00%) |
Jul 23, 2020 | 9.129 | 9.227 | 8.689 | 8.985 | 529,736 | -0.14(-1.57%) |
Jul 22, 2020 | 8.654 | 9.138 | 8.546 | 9.129 | 462,210 | +0.37(+4.20%) |
Jul 21, 2020 | 8.914 | 9.003 | 8.671 | 8.761 | 417,997 | +0.07(+0.83%) |
Jul 20, 2020 | 8.967 | 9.111 | 8.582 | 8.689 | 765,964 | -0.30(-3.29%) |
Jul 17, 2020 | 8.734 | 9.093 | 8.591 | 8.985 | 423,311 | +0.34(+3.94%) |
Jul 16, 2020 | 8.788 | 8.941 | 8.564 | 8.645 | 399,959 | -0.33(-3.72%) |
Jul 15, 2020 | 9.138 | 9.227 | 8.806 | 8.978 | 549,520 | +0.28(+3.22%) |
Jul 14, 2020 | 8.465 | 8.797 | 8.411 | 8.698 | 291,560 | +0.17(+2.00%) |
Jul 13, 2020 | 8.958 | 9.071 | 8.456 | 8.528 | 994,138 | -0.29(-3.26%) |
Jul 10, 2020 | 8.627 | 8.949 | 8.627 | 8.815 | 570,845 | +0.05(+0.61%) |
Jul 09, 2020 | 8.878 | 8.887 | 8.322 | 8.761 | 1,121,708 | -0.14(-1.61%) |
Jul 08, 2020 | 8.967 | 9.093 | 8.671 | 8.905 | 669,440 | -0.04(-0.40%) |
Jul 07, 2020 | 9.272 | 9.317 | 8.914 | 8.941 | 700,120 | -0.61(-6.38%) |
Jul 06, 2020 | 9.819 | 10.04 | 9.488 | 9.550 | 514,261 | +0.04(+0.47%) |
Jul 02, 2020 | 9.990 | 10.16 | 9.401 | 9.505 | 690,724 | -0.13(-1.30%) |
Jul 01, 2020 | 9.192 | 9.730 | 9.030 | 9.631 | 913,023 | +0.61(+6.76%) |
Jun 30, 2020 | 8.707 | 9.127 | 8.624 | 9.021 | 426,179 | +0.33(+3.82%) |
Jun 29, 2020 | 8.411 | 8.707 | 8.116 | 8.689 | 522,840 | +0.45(+5.44%) |
Jun 26, 2020 | 8.716 | 8.770 | 8.187 | 8.241 | 638,869 | -0.49(-5.65%) |
Jun 25, 2020 | 8.295 | 8.734 | 8.160 | 8.734 | 527,269 | +0.30(+3.51%) |
Jun 24, 2020 | 8.941 | 8.941 | 7.802 | 8.438 | 976,524 | -0.74(-8.02%) |
Jun 23, 2020 | 9.479 | 9.730 | 9.097 | 9.174 | 534,480 | -0.15(-1.64%) |
Jun 22, 2020 | 9.219 | 9.380 | 8.834 | 9.326 | 460,626 | +0.02(+0.19%) |
Jun 19, 2020 | 10.25 | 10.26 | 9.202 | 9.308 | 519,081 | -0.43(-4.41%) |
Jun 18, 2020 | 9.881 | 9.908 | 9.595 | 9.738 | 460,539 | -0.32(-3.20%) |
Jun 17, 2020 | 10.74 | 10.82 | 10.06 | 10.06 | 691,613 | -0.49(-4.66%) |
Jun 16, 2020 | 11.10 | 11.10 | 10.06 | 10.55 | 960,663 | +0.60(+6.02%) |
Jun 15, 2020 | 8.771 | 10.09 | 8.592 | 9.953 | 966,493 | +0.36(+3.73%) |
Jun 12, 2020 | 9.577 | 9.649 | 8.825 | 9.595 | 1,727,069 | +0.93(+10.74%) |
Jun 11, 2020 | 8.906 | 9.702 | 8.557 | 8.664 | 2,072,322 | -2.05(-19.13%) |
Jun 10, 2020 | 11.64 | 11.64 | 10.43 | 10.71 | 1,493,757 | -0.90(-7.71%) |
Jun 09, 2020 | 11.65 | 11.81 | 11.03 | 11.61 | 1,051,029 | -0.58(-4.77%) |
Jun 08, 2020 | 12.01 | 12.21 | 11.73 | 12.19 | 1,563,858 | +0.89(+7.84%) |
Jun 05, 2020 | 11.39 | 11.90 | 11.18 | 11.30 | 2,673,393 | +1.13(+11.08%) |
Jun 04, 2020 | 10.31 | 10.43 | 9.891 | 10.18 | 1,363,994 | -0.31(-2.99%) |
Jun 03, 2020 | 9.845 | 10.62 | 9.845 | 10.49 | 2,138,672 | +0.96(+10.05%) |
Jun 02, 2020 | 9.425 | 9.666 | 9.273 | 9.532 | 1,497,480 | +0.15(+1.62%) |