Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 10.93 | 10.93 | 10.71 | 10.77 | 1,450,271 | -0.16(-1.46%) |
Aug 28, 2020 | 11.06 | 11.06 | 10.78 | 10.93 | 1,299,334 | -0.06(-0.53%) |
Aug 27, 2020 | 10.68 | 11.01 | 10.68 | 10.99 | 1,296,932 | +0.34(+3.21%) |
Aug 26, 2020 | 10.84 | 10.89 | 10.48 | 10.65 | 1,356,933 | -0.21(-1.94%) |
Aug 25, 2020 | 10.95 | 10.95 | 10.72 | 10.86 | 1,067,350 | -0.10(-0.93%) |
Aug 24, 2020 | 10.72 | 10.97 | 10.51 | 10.96 | 1,294,428 | +0.33(+3.14%) |
Aug 21, 2020 | 10.50 | 10.64 | 10.38 | 10.63 | 948,073 | +0.15(+1.39%) |
Aug 20, 2020 | 10.33 | 10.75 | 10.28 | 10.48 | 1,165,867 | +0.08(+0.77%) |
Aug 19, 2020 | 10.65 | 10.70 | 10.29 | 10.40 | 2,026,179 | -0.32(-2.98%) |
Aug 18, 2020 | 10.86 | 11.11 | 10.54 | 10.72 | 1,225,981 | -0.16(-1.50%) |
Aug 17, 2020 | 10.75 | 10.93 | 10.70 | 10.89 | 1,142,329 | +0.07(+0.64%) |
Aug 14, 2020 | 10.76 | 11.00 | 10.72 | 10.82 | 1,220,190 | -0.01(-0.13%) |
Aug 13, 2020 | 11.08 | 11.30 | 10.75 | 10.83 | 1,377,731 | -0.22(-2.00%) |
Aug 12, 2020 | 11.17 | 11.20 | 10.90 | 11.05 | 957,664 | +0.01(+0.06%) |
Aug 11, 2020 | 11.32 | 11.39 | 10.91 | 11.05 | 2,178,901 | -0.06(-0.51%) |
Aug 10, 2020 | 11.15 | 11.42 | 11.02 | 11.10 | 1,712,931 | +0.06(+0.58%) |
Aug 07, 2020 | 10.73 | 11.04 | 10.71 | 11.04 | 1,544,378 | +0.27(+2.51%) |
Aug 06, 2020 | 10.56 | 10.89 | 10.43 | 10.77 | 1,480,473 | +0.33(+3.21%) |
Aug 05, 2020 | 10.52 | 10.53 | 10.23 | 10.43 | 1,492,917 | +0.12(+1.17%) |
Aug 04, 2020 | 10.22 | 10.45 | 10.22 | 10.31 | 2,076,143 | +0.06(+0.63%) |
Aug 03, 2020 | 10.51 | 10.51 | 10.08 | 10.25 | 1,652,981 | -0.25(-2.37%) |
Jul 31, 2020 | 10.57 | 10.62 | 10.26 | 10.50 | 2,182,826 | -0.12(-1.14%) |
Jul 30, 2020 | 10.44 | 10.75 | 10.38 | 10.62 | 1,428,441 | -0.07(-0.67%) |
Jul 29, 2020 | 10.53 | 10.72 | 10.44 | 10.69 | 2,324,559 | +0.31(+2.95%) |
Jul 28, 2020 | 9.985 | 10.47 | 9.971 | 10.38 | 1,129,975 | +0.43(+4.29%) |
Jul 27, 2020 | 9.971 | 10.15 | 9.814 | 9.957 | 2,184,348 | -0.04(-0.43%) |
Jul 24, 2020 | 10.36 | 10.48 | 9.971 | 9.999 | 1,359,738 | -0.37(-3.57%) |
Jul 23, 2020 | 10.23 | 10.58 | 10.23 | 10.37 | 1,907,952 | +0.06(+0.55%) |
Jul 22, 2020 | 9.793 | 10.46 | 9.764 | 10.31 | 2,425,387 | +0.43(+4.32%) |
Jul 21, 2020 | 9.921 | 10.10 | 9.871 | 9.885 | 2,507,477 | +0.13(+1.31%) |
Jul 20, 2020 | 10.05 | 10.11 | 9.736 | 9.757 | 1,463,755 | -0.35(-3.45%) |
Jul 17, 2020 | 9.892 | 10.17 | 9.828 | 10.11 | 1,642,525 | +0.23(+2.31%) |
Jul 16, 2020 | 9.885 | 9.971 | 9.754 | 9.878 | 1,533,384 | -0.09(-0.93%) |
Jul 15, 2020 | 10.18 | 10.24 | 9.924 | 9.971 | 3,285,368 | +0.11(+1.08%) |
Jul 14, 2020 | 9.957 | 10.01 | 9.743 | 9.864 | 2,400,871 | +0.08(+0.80%) |
Jul 13, 2020 | 10.19 | 10.19 | 9.771 | 9.786 | 1,843,871 | -0.29(-2.90%) |
Jul 10, 2020 | 9.771 | 10.14 | 9.768 | 10.08 | 1,321,546 | +0.31(+3.21%) |
Jul 09, 2020 | 9.978 | 10.05 | 9.543 | 9.764 | 1,948,278 | -0.26(-2.63%) |
Jul 08, 2020 | 10.01 | 10.23 | 9.928 | 10.03 | 1,655,936 | +0.02(+0.21%) |
Jul 07, 2020 | 10.18 | 10.27 | 9.982 | 10.01 | 2,344,965 | -0.37(-3.60%) |
Jul 06, 2020 | 10.49 | 10.55 | 10.21 | 10.38 | 2,708,003 | +0.25(+2.43%) |
Jul 02, 2020 | 10.68 | 10.72 | 10.09 | 10.13 | 1,174,115 | -0.24(-2.27%) |
Jul 01, 2020 | 10.26 | 10.63 | 10.19 | 10.37 | 2,186,752 | +0.09(+0.90%) |
Jun 30, 2020 | 10.14 | 10.56 | 10.02 | 10.28 | 2,349,889 | +0.05(+0.49%) |
Jun 29, 2020 | 10.11 | 10.38 | 9.850 | 10.23 | 2,330,016 | +0.28(+2.86%) |
Jun 26, 2020 | 9.771 | 9.992 | 9.465 | 9.942 | 5,019,405 | +0.11(+1.09%) |
Jun 25, 2020 | 9.408 | 9.850 | 9.273 | 9.835 | 2,210,522 | +0.34(+3.60%) |
Jun 24, 2020 | 9.907 | 10.02 | 9.187 | 9.494 | 2,586,042 | -0.58(-5.80%) |
Jun 23, 2020 | 10.53 | 10.58 | 10.01 | 10.08 | 2,611,815 | -0.16(-1.60%) |
Jun 22, 2020 | 10.20 | 10.37 | 10.02 | 10.24 | 2,935,089 | -0.06(-0.55%) |
Jun 19, 2020 | 10.77 | 10.97 | 10.13 | 10.30 | 6,425,479 | -0.60(-5.49%) |
Jun 18, 2020 | 10.50 | 11.02 | 10.40 | 10.90 | 2,282,130 | +0.28(+2.68%) |
Jun 17, 2020 | 11.10 | 11.13 | 10.59 | 10.61 | 2,415,141 | -0.55(-4.91%) |
Jun 16, 2020 | 11.40 | 11.55 | 10.97 | 11.16 | 2,868,865 | +0.31(+2.82%) |
Jun 15, 2020 | 9.999 | 10.92 | 9.907 | 10.85 | 2,454,973 | +0.40(+3.82%) |
Jun 12, 2020 | 10.61 | 10.67 | 9.949 | 10.46 | 3,484,434 | +0.36(+3.60%) |
Jun 11, 2020 | 10.13 | 10.59 | 9.878 | 10.09 | 4,865,013 | -0.85(-7.75%) |
Jun 10, 2020 | 11.54 | 11.61 | 10.76 | 10.94 | 3,745,018 | -0.67(-5.77%) |
Jun 09, 2020 | 11.94 | 12.08 | 11.57 | 11.61 | 2,654,908 | -0.73(-5.94%) |
Jun 08, 2020 | 12.09 | 12.37 | 11.95 | 12.34 | 3,384,397 | +0.52(+4.40%) |
Jun 05, 2020 | 11.67 | 12.01 | 11.54 | 11.82 | 3,916,759 | +0.72(+6.48%) |
Jun 04, 2020 | 10.70 | 11.17 | 10.49 | 11.10 | 2,072,118 | +0.32(+2.97%) |
Jun 03, 2020 | 10.32 | 11.03 | 10.31 | 10.78 | 2,709,687 | +0.63(+6.17%) |
Jun 02, 2020 | 10.19 | 10.32 | 9.992 | 10.16 | 2,843,549 | +0.08(+0.78%) |