Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 11.15 | 11.19 | 10.89 | 11.12 | 217,508 | -0.03(-0.27%) |
Aug 28, 2020 | 11.20 | 11.23 | 11.02 | 11.15 | 87,000 | +0.02(+0.18%) |
Aug 27, 2020 | 11.24 | 11.28 | 10.90 | 11.13 | 117,174 | -0.10(-0.89%) |
Aug 26, 2020 | 11.12 | 11.27 | 11.07 | 11.23 | 171,774 | +0.07(+0.63%) |
Aug 25, 2020 | 11.23 | 11.25 | 10.97 | 11.16 | 167,131 | -0.01(-0.09%) |
Aug 24, 2020 | 11.38 | 11.38 | 11.03 | 11.17 | 136,979 | -0.07(-0.62%) |
Aug 21, 2020 | 11.32 | 11.33 | 11.16 | 11.24 | 180,600 | -0.01(-0.09%) |
Aug 20, 2020 | 10.95 | 11.43 | 10.95 | 11.25 | 277,069 | +0.18(+1.63%) |
Aug 19, 2020 | 11.05 | 11.10 | 10.90 | 11.07 | 163,575 | +0.10(+0.91%) |
Aug 18, 2020 | 11.08 | 11.16 | 10.50 | 10.97 | 253,804 | -0.10(-0.90%) |
Aug 17, 2020 | 10.92 | 11.25 | 10.92 | 11.07 | 145,079 | +0.23(+2.12%) |
Aug 14, 2020 | 11.36 | 11.36 | 10.79 | 10.84 | 288,500 | -0.51(-4.49%) |
Aug 13, 2020 | 10.90 | 11.49 | 10.90 | 11.35 | 286,323 | +0.42(+3.84%) |
Aug 12, 2020 | 10.85 | 11.05 | 10.83 | 10.93 | 255,373 | +0.14(+1.30%) |
Aug 11, 2020 | 10.85 | 11.13 | 10.74 | 10.79 | 325,234 | -0.03(-0.28%) |
Aug 10, 2020 | 10.81 | 10.96 | 10.70 | 10.82 | 251,977 | +0.06(+0.56%) |
Aug 07, 2020 | 10.79 | 10.97 | 10.57 | 10.76 | 344,200 | -0.08(-0.74%) |
Aug 06, 2020 | 10.86 | 10.96 | 10.76 | 10.84 | 215,866 | +0.04(+0.37%) |
Aug 05, 2020 | 10.76 | 10.85 | 10.68 | 10.80 | 187,709 | +0.06(+0.56%) |
Aug 04, 2020 | 10.70 | 10.99 | 10.64 | 10.74 | 186,087 | +0.01(+0.09%) |
Aug 03, 2020 | 10.44 | 10.77 | 10.14 | 10.73 | 386,970 | +0.15(+1.42%) |
Jul 31, 2020 | 10.39 | 10.70 | 10.37 | 10.58 | 214,100 | +0.27(+2.62%) |
Jul 30, 2020 | 10.39 | 10.57 | 10.16 | 10.31 | 266,521 | -0.23(-2.18%) |
Jul 29, 2020 | 10.25 | 10.88 | 10.21 | 10.54 | 314,939 | +0.25(+2.43%) |
Jul 28, 2020 | 11.40 | 11.69 | 10.17 | 10.29 | 622,971 | -1.52(-12.87%) |
Jul 27, 2020 | 11.37 | 11.99 | 11.23 | 11.81 | 810,597 | +0.61(+5.45%) |
Jul 24, 2020 | 11.31 | 11.55 | 10.80 | 11.20 | 952,000 | -0.44(-3.78%) |
Jul 23, 2020 | 10.38 | 13.36 | 9.960 | 11.64 | 10,842,497 | +3.57(+44.24%) |
Jul 22, 2020 | 8.040 | 8.130 | 7.830 | 8.070 | 187,767 | +0.02(+0.25%) |
Jul 21, 2020 | 8.040 | 8.140 | 7.890 | 8.050 | 85,470 | -0.03(-0.37%) |
Jul 20, 2020 | 7.900 | 8.110 | 7.900 | 8.080 | 89,416 | +0.17(+2.15%) |
Jul 17, 2020 | 7.690 | 7.940 | 7.690 | 7.910 | 78,600 | +0.21(+2.73%) |
Jul 16, 2020 | 7.730 | 7.730 | 7.580 | 7.700 | 82,479 | -0.08(-1.09%) |
Jul 15, 2020 | 7.710 | 8.060 | 7.660 | 7.785 | 141,053 | +0.17(+2.30%) |
Jul 14, 2020 | 7.500 | 7.660 | 7.450 | 7.610 | 107,152 | +0.10(+1.33%) |
Jul 13, 2020 | 7.760 | 7.820 | 7.500 | 7.510 | 134,007 | -0.20(-2.59%) |
Jul 10, 2020 | 7.570 | 7.720 | 7.470 | 7.710 | 89,800 | +0.14(+1.85%) |
Jul 09, 2020 | 7.570 | 7.675 | 7.500 | 7.570 | 122,050 | -0.00(-0.07%) |
Jul 08, 2020 | 7.640 | 7.680 | 7.480 | 7.575 | 127,156 | -0.05(-0.72%) |
Jul 07, 2020 | 7.750 | 7.860 | 7.630 | 7.630 | 84,456 | -0.18(-2.30%) |
Jul 06, 2020 | 7.930 | 7.930 | 7.720 | 7.810 | 88,509 | +0.06(+0.77%) |
Jul 02, 2020 | 7.840 | 7.870 | 7.710 | 7.750 | 67,100 | +0.02(+0.26%) |
Jul 01, 2020 | 7.910 | 7.910 | 7.690 | 7.730 | 105,373 | -0.15(-1.90%) |
Jun 30, 2020 | 7.550 | 7.900 | 7.550 | 7.880 | 112,561 | +0.32(+4.23%) |
Jun 29, 2020 | 7.560 | 7.700 | 7.430 | 7.560 | 156,347 | +0.09(+1.20%) |
Jun 26, 2020 | 7.760 | 7.760 | 7.450 | 7.470 | 379,400 | -0.32(-4.11%) |
Jun 25, 2020 | 7.940 | 7.940 | 7.710 | 7.790 | 123,904 | -0.17(-2.14%) |
Jun 24, 2020 | 7.810 | 8.035 | 7.780 | 7.960 | 383,992 | +0.07(+0.89%) |
Jun 23, 2020 | 7.920 | 8.060 | 7.880 | 7.890 | 91,804 | +0.05(+0.64%) |
Jun 22, 2020 | 7.670 | 7.900 | 7.670 | 7.840 | 131,879 | +0.15(+1.95%) |
Jun 19, 2020 | 7.700 | 7.910 | 7.670 | 7.690 | 253,500 | +0.06(+0.79%) |
Jun 18, 2020 | 7.700 | 7.840 | 7.610 | 7.630 | 161,541 | -0.11(-1.42%) |
Jun 17, 2020 | 7.990 | 7.990 | 7.710 | 7.740 | 190,859 | -0.21(-2.64%) |
Jun 16, 2020 | 8.120 | 8.150 | 7.780 | 7.950 | 67,450 | +0.04(+0.51%) |
Jun 15, 2020 | 7.620 | 7.950 | 7.620 | 7.910 | 163,524 | +0.13(+1.67%) |
Jun 12, 2020 | 7.930 | 7.990 | 7.640 | 7.780 | 126,000 | +0.09(+1.17%) |
Jun 11, 2020 | 7.860 | 7.925 | 7.650 | 7.690 | 156,147 | -0.45(-5.53%) |
Jun 10, 2020 | 8.210 | 8.300 | 8.060 | 8.140 | 68,937 | -0.08(-0.97%) |
Jun 09, 2020 | 8.250 | 8.320 | 8.110 | 8.220 | 59,700 | -0.15(-1.79%) |
Jun 08, 2020 | 8.410 | 8.470 | 8.220 | 8.370 | 90,057 | +0.05(+0.60%) |
Jun 05, 2020 | 8.090 | 8.410 | 7.910 | 8.320 | 141,000 | +0.39(+4.92%) |
Jun 04, 2020 | 7.970 | 8.090 | 7.810 | 7.930 | 125,690 | -0.08(-1.00%) |
Jun 03, 2020 | 8.010 | 8.210 | 7.970 | 8.010 | 114,187 | +0.07(+0.88%) |
Jun 02, 2020 | 7.930 | 7.970 | 7.800 | 7.940 | 126,781 | +0.07(+0.89%) |