Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 10.13 | 10.96 | 10.08 | 10.83 | 218,356 | +0.72(+7.12%) |
Aug 28, 2020 | 10.18 | 10.21 | 9.990 | 10.11 | 74,400 | +0.06(+0.60%) |
Aug 27, 2020 | 10.14 | 10.16 | 9.500 | 10.05 | 205,781 | -0.07(-0.69%) |
Aug 26, 2020 | 10.24 | 10.29 | 10.00 | 10.12 | 177,544 | -0.11(-1.08%) |
Aug 25, 2020 | 10.06 | 10.28 | 9.890 | 10.23 | 114,277 | +0.19(+1.89%) |
Aug 24, 2020 | 10.62 | 10.62 | 9.910 | 10.04 | 175,557 | -0.36(-3.46%) |
Aug 21, 2020 | 10.54 | 10.71 | 10.35 | 10.40 | 219,300 | -0.16(-1.56%) |
Aug 20, 2020 | 10.57 | 10.83 | 10.47 | 10.56 | 93,856 | -0.20(-1.81%) |
Aug 19, 2020 | 10.64 | 10.94 | 10.61 | 10.76 | 129,652 | +0.15(+1.41%) |
Aug 18, 2020 | 10.59 | 10.68 | 10.40 | 10.61 | 127,093 | +0.16(+1.53%) |
Aug 17, 2020 | 10.40 | 10.46 | 10.05 | 10.45 | 140,762 | +0.05(+0.48%) |
Aug 14, 2020 | 10.43 | 10.53 | 10.24 | 10.40 | 85,800 | -0.06(-0.57%) |
Aug 13, 2020 | 10.71 | 10.73 | 10.23 | 10.46 | 138,002 | -0.19(-1.78%) |
Aug 12, 2020 | 10.61 | 10.75 | 10.44 | 10.65 | 85,967 | +0.15(+1.43%) |
Aug 11, 2020 | 10.60 | 10.90 | 10.23 | 10.50 | 130,194 | -0.14(-1.32%) |
Aug 10, 2020 | 10.34 | 10.91 | 10.18 | 10.64 | 155,835 | +0.24(+2.31%) |
Aug 07, 2020 | 10.44 | 10.54 | 10.06 | 10.40 | 188,700 | -0.08(-0.76%) |
Aug 06, 2020 | 10.35 | 10.53 | 10.04 | 10.48 | 193,578 | +0.15(+1.45%) |
Aug 05, 2020 | 10.00 | 11.11 | 9.880 | 10.33 | 397,221 | +0.74(+7.72%) |
Aug 04, 2020 | 9.680 | 9.780 | 9.440 | 9.590 | 161,847 | -0.09(-0.93%) |
Aug 03, 2020 | 9.360 | 9.690 | 9.030 | 9.680 | 132,638 | +0.46(+4.99%) |
Jul 31, 2020 | 9.500 | 9.550 | 9.010 | 9.220 | 261,100 | -0.31(-3.25%) |
Jul 30, 2020 | 9.350 | 9.620 | 9.230 | 9.530 | 232,461 | +0.01(+0.11%) |
Jul 29, 2020 | 9.450 | 9.870 | 9.410 | 9.520 | 132,836 | +0.19(+2.04%) |
Jul 28, 2020 | 9.360 | 9.550 | 9.070 | 9.330 | 296,292 | -0.04(-0.43%) |
Jul 27, 2020 | 9.720 | 9.840 | 9.300 | 9.370 | 306,369 | -0.29(-3.00%) |
Jul 24, 2020 | 10.00 | 10.33 | 9.490 | 9.660 | 171,000 | -0.38(-3.78%) |
Jul 23, 2020 | 10.59 | 10.67 | 10.02 | 10.04 | 162,791 | -0.53(-5.01%) |
Jul 22, 2020 | 10.48 | 10.63 | 10.25 | 10.57 | 258,504 | +0.06(+0.57%) |
Jul 21, 2020 | 10.26 | 10.86 | 10.01 | 10.51 | 296,569 | +0.37(+3.65%) |
Jul 20, 2020 | 10.31 | 10.43 | 10.05 | 10.14 | 124,475 | -0.17(-1.65%) |
Jul 17, 2020 | 10.42 | 10.52 | 10.12 | 10.31 | 274,300 | -0.09(-0.87%) |
Jul 16, 2020 | 10.30 | 10.58 | 10.20 | 10.40 | 187,172 | +0.05(+0.48%) |
Jul 15, 2020 | 9.940 | 10.60 | 9.870 | 10.35 | 342,876 | +0.67(+6.92%) |
Jul 14, 2020 | 9.320 | 9.900 | 8.970 | 9.680 | 388,853 | +0.35(+3.75%) |
Jul 13, 2020 | 9.170 | 9.830 | 9.170 | 9.330 | 368,928 | -0.07(-0.74%) |
Jul 10, 2020 | 8.800 | 9.440 | 8.560 | 9.400 | 362,000 | +0.71(+8.17%) |
Jul 09, 2020 | 8.550 | 8.820 | 8.320 | 8.690 | 394,661 | +0.01(+0.12%) |
Jul 08, 2020 | 9.180 | 9.310 | 8.510 | 8.680 | 717,699 | -0.34(-3.77%) |
Jul 07, 2020 | 9.290 | 9.336 | 8.718 | 9.020 | 479,805 | -0.27(-2.91%) |
Jul 06, 2020 | 9.900 | 10.08 | 9.090 | 9.290 | 508,589 | -0.53(-5.40%) |
Jul 02, 2020 | 10.08 | 10.29 | 9.760 | 9.820 | 227,500 | -0.37(-3.63%) |
Jul 01, 2020 | 9.930 | 10.32 | 9.640 | 10.19 | 471,292 | +0.20(+2.00%) |
Jun 30, 2020 | 9.470 | 10.05 | 9.230 | 9.990 | 357,758 | +0.45(+4.72%) |
Jun 29, 2020 | 10.03 | 10.16 | 9.330 | 9.540 | 319,241 | -0.44(-4.41%) |
Jun 26, 2020 | 11.01 | 11.15 | 9.630 | 9.980 | 2,836,200 | -1.12(-10.09%) |
Jun 25, 2020 | 10.66 | 11.34 | 10.42 | 11.10 | 350,988 | +0.40(+3.74%) |
Jun 24, 2020 | 10.70 | 11.20 | 10.37 | 10.70 | 338,492 | -0.05(-0.47%) |
Jun 23, 2020 | 10.49 | 10.89 | 10.42 | 10.75 | 299,785 | +0.40(+3.86%) |
Jun 22, 2020 | 10.37 | 10.52 | 9.840 | 10.35 | 414,677 | -0.11(-1.05%) |
Jun 19, 2020 | 10.80 | 10.98 | 10.40 | 10.46 | 348,700 | -0.30(-2.79%) |
Jun 18, 2020 | 10.94 | 11.35 | 10.76 | 10.76 | 259,434 | -0.23(-2.09%) |
Jun 17, 2020 | 10.96 | 11.50 | 10.80 | 10.99 | 366,318 | +0.01(+0.09%) |
Jun 16, 2020 | 12.00 | 12.00 | 10.77 | 10.98 | 361,231 | -0.70(-5.99%) |
Jun 15, 2020 | 10.63 | 11.76 | 10.63 | 11.68 | 368,486 | +0.71(+6.47%) |
Jun 12, 2020 | 11.13 | 11.78 | 10.85 | 10.97 | 194,400 | +0.31(+2.91%) |
Jun 11, 2020 | 11.90 | 11.98 | 10.44 | 10.66 | 351,672 | -1.58(-12.91%) |
Jun 10, 2020 | 12.29 | 12.40 | 11.84 | 12.24 | 186,169 | -0.01(-0.08%) |
Jun 09, 2020 | 12.22 | 12.54 | 12.10 | 12.25 | 274,964 | -0.01(-0.08%) |
Jun 08, 2020 | 12.21 | 12.86 | 12.21 | 12.26 | 195,317 | +0.16(+1.32%) |
Jun 05, 2020 | 12.50 | 12.66 | 11.81 | 12.10 | 361,400 | -0.12(-0.98%) |
Jun 04, 2020 | 12.30 | 12.89 | 11.90 | 12.22 | 255,436 | -0.25(-2.00%) |
Jun 03, 2020 | 12.08 | 12.65 | 11.88 | 12.47 | 201,456 | +0.45(+3.74%) |
Jun 02, 2020 | 12.76 | 12.79 | 11.85 | 12.02 | 141,526 | -0.63(-4.98%) |