Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 11.16 | 11.24 | 10.79 | 10.96 | 3,838,302 | -0.34(-3.01%) |
Aug 28, 2020 | 11.22 | 11.37 | 11.09 | 11.30 | 2,001,700 | +0.06(+0.53%) |
Aug 27, 2020 | 10.80 | 11.32 | 10.80 | 11.24 | 3,560,331 | +0.51(+4.75%) |
Aug 26, 2020 | 11.51 | 11.51 | 10.64 | 10.73 | 3,410,149 | -0.83(-7.18%) |
Aug 25, 2020 | 11.51 | 11.62 | 11.26 | 11.56 | 2,474,785 | +0.14(+1.23%) |
Aug 24, 2020 | 11.33 | 11.63 | 11.18 | 11.42 | 2,716,519 | +0.15(+1.33%) |
Aug 21, 2020 | 11.12 | 11.31 | 11.01 | 11.27 | 2,770,800 | +0.10(+0.90%) |
Aug 20, 2020 | 11.60 | 11.74 | 11.09 | 11.17 | 3,200,649 | -0.60(-5.10%) |
Aug 19, 2020 | 11.84 | 12.06 | 11.54 | 11.77 | 2,311,095 | -0.04(-0.34%) |
Aug 18, 2020 | 11.77 | 12.20 | 11.62 | 11.81 | 4,930,825 | +0.07(+0.60%) |
Aug 17, 2020 | 11.76 | 11.96 | 11.23 | 11.74 | 3,692,782 | -0.26(-2.17%) |
Aug 14, 2020 | 11.04 | 12.27 | 11.01 | 12.00 | 5,541,300 | +0.92(+8.30%) |
Aug 13, 2020 | 11.41 | 11.48 | 10.96 | 11.08 | 3,775,160 | -0.31(-2.72%) |
Aug 12, 2020 | 11.51 | 11.59 | 11.13 | 11.39 | 4,224,484 | +0.47(+4.30%) |
Aug 11, 2020 | 11.65 | 11.65 | 10.90 | 10.92 | 5,218,585 | -0.50(-4.38%) |
Aug 10, 2020 | 10.91 | 11.59 | 10.87 | 11.42 | 4,262,100 | +0.33(+2.98%) |
Aug 07, 2020 | 10.47 | 11.15 | 10.35 | 11.09 | 4,232,900 | +0.65(+6.23%) |
Aug 06, 2020 | 10.55 | 10.75 | 10.28 | 10.44 | 3,449,474 | -0.04(-0.38%) |
Aug 05, 2020 | 10.45 | 10.53 | 10.12 | 10.48 | 3,624,112 | +0.19(+1.85%) |
Aug 04, 2020 | 10.08 | 10.54 | 9.780 | 10.29 | 5,908,429 | +0.14(+1.38%) |
Aug 03, 2020 | 9.770 | 10.34 | 9.565 | 10.15 | 6,966,777 | +0.50(+5.18%) |
Jul 31, 2020 | 9.420 | 9.670 | 9.100 | 9.650 | 5,720,500 | +0.31(+3.32%) |
Jul 30, 2020 | 9.210 | 9.510 | 8.750 | 9.340 | 6,952,441 | -0.15(-1.58%) |
Jul 29, 2020 | 9.210 | 9.580 | 8.940 | 9.490 | 5,651,116 | +0.27(+2.93%) |
Jul 28, 2020 | 8.660 | 9.670 | 8.660 | 9.220 | 8,296,907 | +0.44(+5.01%) |
Jul 27, 2020 | 8.800 | 9.355 | 8.535 | 8.780 | 14,163,322 | -0.84(-8.73%) |
Jul 24, 2020 | 9.440 | 9.905 | 9.320 | 9.620 | 4,161,800 | +0.14(+1.48%) |
Jul 23, 2020 | 8.760 | 9.610 | 8.630 | 9.480 | 4,144,605 | +0.73(+8.34%) |
Jul 22, 2020 | 8.760 | 8.890 | 8.300 | 8.750 | 3,135,392 | -0.18(-2.02%) |
Jul 21, 2020 | 8.590 | 9.080 | 8.550 | 8.930 | 2,584,734 | +0.42(+4.94%) |
Jul 20, 2020 | 8.620 | 8.780 | 8.510 | 8.510 | 2,104,183 | -0.18(-2.07%) |
Jul 17, 2020 | 8.750 | 9.000 | 8.650 | 8.690 | 2,731,700 | -0.04(-0.46%) |
Jul 16, 2020 | 8.750 | 8.900 | 8.590 | 8.730 | 1,711,006 | -0.04(-0.46%) |
Jul 15, 2020 | 8.540 | 8.810 | 8.500 | 8.770 | 3,028,279 | +0.27(+3.18%) |
Jul 14, 2020 | 8.110 | 8.510 | 7.965 | 8.500 | 2,968,805 | +0.36(+4.42%) |
Jul 13, 2020 | 8.510 | 8.790 | 8.120 | 8.140 | 4,495,331 | -0.29(-3.44%) |
Jul 10, 2020 | 8.530 | 8.530 | 8.160 | 8.430 | 3,814,500 | -0.08(-0.94%) |
Jul 09, 2020 | 8.970 | 9.390 | 8.500 | 8.510 | 4,920,352 | -0.28(-3.19%) |
Jul 08, 2020 | 9.120 | 9.230 | 8.620 | 8.790 | 2,723,316 | -0.34(-3.72%) |
Jul 07, 2020 | 8.930 | 9.515 | 8.845 | 9.130 | 3,262,978 | +0.13(+1.44%) |
Jul 06, 2020 | 8.960 | 9.280 | 8.845 | 9.000 | 2,721,402 | +0.23(+2.62%) |
Jul 02, 2020 | 8.600 | 8.895 | 8.440 | 8.770 | 2,186,400 | +0.36(+4.28%) |
Jul 01, 2020 | 8.520 | 8.615 | 8.280 | 8.410 | 3,340,302 | -0.24(-2.77%) |
Jun 30, 2020 | 8.490 | 8.660 | 8.320 | 8.650 | 3,297,986 | +0.08(+0.93%) |
Jun 29, 2020 | 8.470 | 8.670 | 8.320 | 8.570 | 3,721,839 | +0.24(+2.88%) |
Jun 26, 2020 | 8.720 | 8.810 | 8.180 | 8.330 | 4,015,000 | -0.53(-5.98%) |
Jun 25, 2020 | 8.980 | 9.235 | 8.670 | 8.860 | 4,016,688 | -0.10(-1.12%) |
Jun 24, 2020 | 9.100 | 9.270 | 8.870 | 8.960 | 2,814,043 | -0.24(-2.61%) |
Jun 23, 2020 | 9.550 | 9.730 | 9.097 | 9.200 | 3,097,772 | -0.14(-1.50%) |
Jun 22, 2020 | 9.800 | 9.830 | 9.195 | 9.340 | 4,276,607 | -0.47(-4.79%) |
Jun 19, 2020 | 10.38 | 10.43 | 9.760 | 9.810 | 8,197,400 | -0.46(-4.48%) |
Jun 18, 2020 | 10.60 | 10.81 | 10.18 | 10.27 | 2,657,375 | -0.36(-3.39%) |
Jun 17, 2020 | 10.66 | 11.07 | 10.43 | 10.63 | 4,129,814 | -0.10(-0.93%) |
Jun 16, 2020 | 10.75 | 10.96 | 10.35 | 10.73 | 2,905,047 | +0.23(+2.19%) |
Jun 15, 2020 | 9.970 | 10.53 | 9.800 | 10.50 | 3,663,368 | +0.02(+0.19%) |
Jun 12, 2020 | 10.75 | 10.77 | 9.910 | 10.48 | 4,725,300 | +0.16(+1.55%) |
Jun 11, 2020 | 10.11 | 10.91 | 9.971 | 10.32 | 4,348,513 | -0.34(-3.19%) |
Jun 10, 2020 | 11.63 | 11.79 | 10.59 | 10.66 | 4,197,368 | -1.28(-10.72%) |
Jun 09, 2020 | 11.63 | 12.13 | 11.39 | 11.94 | 4,401,657 | -0.11(-0.91%) |
Jun 08, 2020 | 11.09 | 12.07 | 10.70 | 12.05 | 7,213,704 | +1.21(+11.16%) |
Jun 05, 2020 | 10.21 | 10.89 | 9.986 | 10.84 | 5,719,400 | +0.92(+9.27%) |
Jun 04, 2020 | 9.930 | 10.06 | 9.670 | 9.920 | 3,895,025 | -0.11(-1.10%) |
Jun 03, 2020 | 10.36 | 10.38 | 9.960 | 10.03 | 3,323,133 | -0.18(-1.76%) |
Jun 02, 2020 | 9.850 | 10.46 | 9.740 | 10.21 | 2,574,595 | +0.31(+3.13%) |