Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 10.20 | 10.20 | 9.830 | 9.982 | 333,913 | -0.10(-0.98%) |
Aug 28, 2020 | 10.13 | 10.15 | 9.952 | 10.08 | 166,791 | +0.12(+1.22%) |
Aug 27, 2020 | 9.899 | 10.10 | 9.769 | 9.960 | 260,332 | +0.04(+0.38%) |
Aug 26, 2020 | 10.42 | 10.42 | 9.914 | 9.921 | 228,930 | -0.29(-2.83%) |
Aug 25, 2020 | 10.46 | 10.51 | 10.13 | 10.21 | 229,793 | -0.10(-0.96%) |
Aug 24, 2020 | 10.05 | 10.34 | 9.990 | 10.31 | 271,457 | +0.37(+3.68%) |
Aug 21, 2020 | 9.830 | 10.02 | 9.746 | 9.944 | 443,244 | -0.02(-0.23%) |
Aug 20, 2020 | 9.937 | 10.07 | 9.792 | 9.967 | 216,364 | -0.11(-1.06%) |
Aug 19, 2020 | 10.21 | 10.35 | 10.05 | 10.07 | 214,660 | -0.03(-0.30%) |
Aug 18, 2020 | 10.51 | 10.59 | 10.07 | 10.10 | 212,933 | -0.40(-3.84%) |
Aug 17, 2020 | 10.48 | 10.74 | 10.45 | 10.51 | 199,839 | +0.03(+0.29%) |
Aug 14, 2020 | 10.63 | 10.68 | 10.34 | 10.48 | 195,421 | -0.08(-0.79%) |
Aug 13, 2020 | 10.44 | 10.66 | 10.31 | 10.56 | 285,173 | +0.21(+2.06%) |
Aug 12, 2020 | 10.07 | 10.36 | 9.960 | 10.35 | 563,213 | +0.51(+5.19%) |
Aug 11, 2020 | 9.792 | 10.09 | 9.754 | 9.838 | 578,480 | +0.10(+1.02%) |
Aug 10, 2020 | 9.990 | 10.08 | 9.617 | 9.739 | 546,208 | -0.13(-1.31%) |
Aug 07, 2020 | 9.655 | 9.914 | 9.602 | 9.868 | 719,040 | +0.40(+4.18%) |
Aug 06, 2020 | 9.084 | 9.784 | 8.604 | 9.472 | 747,043 | +0.12(+1.30%) |
Aug 05, 2020 | 9.449 | 9.518 | 9.289 | 9.350 | 241,271 | +0.04(+0.41%) |
Aug 04, 2020 | 9.282 | 9.449 | 9.259 | 9.312 | 212,762 | -0.05(-0.57%) |
Aug 03, 2020 | 9.297 | 9.411 | 9.229 | 9.366 | 163,259 | +0.07(+0.74%) |
Jul 31, 2020 | 9.289 | 9.335 | 9.183 | 9.297 | 307,184 | -0.08(-0.89%) |
Jul 30, 2020 | 9.617 | 9.663 | 9.297 | 9.381 | 227,161 | -0.42(-4.27%) |
Jul 29, 2020 | 9.784 | 10.02 | 9.731 | 9.800 | 190,600 | +0.08(+0.78%) |
Jul 28, 2020 | 10.10 | 10.16 | 9.708 | 9.723 | 156,352 | -0.43(-4.27%) |
Jul 27, 2020 | 9.944 | 10.17 | 9.792 | 10.16 | 161,272 | +0.30(+3.01%) |
Jul 24, 2020 | 9.822 | 10.10 | 9.720 | 9.861 | 228,779 | +0.13(+1.33%) |
Jul 23, 2020 | 9.442 | 9.777 | 9.442 | 9.731 | 173,078 | +0.19(+2.00%) |
Jul 22, 2020 | 9.495 | 9.800 | 9.495 | 9.541 | 147,080 | -0.03(-0.32%) |
Jul 21, 2020 | 9.518 | 9.746 | 9.381 | 9.571 | 188,856 | +0.20(+2.11%) |
Jul 20, 2020 | 9.366 | 9.449 | 9.175 | 9.373 | 204,721 | -0.05(-0.49%) |
Jul 17, 2020 | 9.297 | 9.548 | 9.274 | 9.419 | 232,588 | +0.14(+1.56%) |
Jul 16, 2020 | 9.198 | 9.427 | 9.107 | 9.274 | 147,790 | +0.06(+0.66%) |
Jul 15, 2020 | 9.282 | 9.404 | 9.099 | 9.213 | 326,687 | +0.21(+2.37%) |
Jul 14, 2020 | 8.939 | 9.069 | 8.825 | 9.000 | 156,170 | +0.09(+1.03%) |
Jul 13, 2020 | 9.099 | 9.145 | 8.871 | 8.909 | 226,849 | +0.00(+0.00%) |
Jul 10, 2020 | 8.460 | 8.924 | 8.460 | 8.909 | 321,893 | +0.46(+5.50%) |
Jul 09, 2020 | 8.627 | 8.627 | 8.338 | 8.444 | 249,958 | -0.22(-2.55%) |
Jul 08, 2020 | 8.779 | 8.871 | 8.528 | 8.665 | 222,558 | -0.14(-1.64%) |
Jul 07, 2020 | 8.970 | 9.091 | 8.787 | 8.810 | 183,151 | -0.30(-3.34%) |
Jul 06, 2020 | 9.061 | 9.152 | 8.840 | 9.114 | 224,087 | +0.26(+2.92%) |
Jul 02, 2020 | 9.137 | 9.206 | 8.825 | 8.855 | 211,443 | -0.11(-1.19%) |
Jul 01, 2020 | 9.175 | 9.259 | 8.817 | 8.962 | 221,781 | -0.14(-1.59%) |
Jun 30, 2020 | 8.909 | 9.183 | 8.909 | 9.107 | 336,232 | +0.05(+0.59%) |
Jun 29, 2020 | 8.673 | 9.173 | 8.650 | 9.053 | 256,210 | +0.58(+6.83%) |
Jun 26, 2020 | 8.825 | 8.825 | 8.452 | 8.475 | 494,069 | -0.44(-4.95%) |
Jun 25, 2020 | 8.787 | 8.924 | 8.574 | 8.916 | 589,131 | +0.05(+0.52%) |
Jun 24, 2020 | 8.787 | 9.023 | 8.703 | 8.871 | 375,605 | -0.08(-0.85%) |
Jun 23, 2020 | 8.992 | 9.122 | 8.635 | 8.947 | 326,030 | +0.12(+1.38%) |
Jun 22, 2020 | 8.673 | 8.855 | 8.437 | 8.825 | 316,723 | +0.03(+0.35%) |
Jun 19, 2020 | 8.848 | 9.015 | 8.635 | 8.795 | 406,734 | -0.06(-0.69%) |
Jun 18, 2020 | 9.091 | 9.282 | 8.840 | 8.855 | 246,032 | -0.38(-4.12%) |
Jun 17, 2020 | 9.800 | 10.01 | 9.236 | 9.236 | 225,860 | -0.66(-6.69%) |
Jun 16, 2020 | 10.39 | 10.45 | 9.731 | 9.899 | 352,383 | -0.06(-0.61%) |
Jun 15, 2020 | 9.145 | 10.21 | 9.023 | 9.960 | 515,156 | +0.50(+5.31%) |
Jun 12, 2020 | 9.678 | 9.723 | 9.236 | 9.457 | 510,486 | +0.17(+1.80%) |
Jun 11, 2020 | 9.833 | 10.13 | 9.282 | 9.289 | 658,178 | -1.12(-10.74%) |
Jun 10, 2020 | 11.97 | 11.97 | 10.35 | 10.41 | 446,510 | -1.80(-14.73%) |
Jun 09, 2020 | 12.28 | 12.43 | 11.86 | 12.20 | 391,739 | -0.64(-5.00%) |
Jun 08, 2020 | 12.78 | 12.93 | 12.54 | 12.85 | 318,735 | +0.31(+2.47%) |
Jun 05, 2020 | 12.39 | 12.68 | 12.22 | 12.54 | 482,759 | +0.42(+3.49%) |
Jun 04, 2020 | 11.62 | 12.23 | 11.61 | 12.11 | 319,740 | +0.37(+3.15%) |
Jun 03, 2020 | 11.71 | 11.89 | 11.64 | 11.74 | 367,048 | +0.24(+2.10%) |
Jun 02, 2020 | 11.22 | 11.67 | 11.17 | 11.50 | 427,130 | +0.48(+4.39%) |