Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 10.30 | 10.57 | 10.14 | 10.34 | 335,398 | +0.00(+0.00%) |
Aug 28, 2020 | 10.00 | 10.49 | 9.990 | 10.34 | 411,300 | +0.42(+4.23%) |
Aug 27, 2020 | 9.850 | 10.17 | 9.690 | 9.920 | 410,435 | +0.19(+1.90%) |
Aug 26, 2020 | 9.740 | 10.11 | 9.480 | 9.735 | 699,061 | -0.01(-0.05%) |
Aug 25, 2020 | 10.07 | 10.07 | 9.360 | 9.740 | 728,016 | -0.32(-3.18%) |
Aug 24, 2020 | 10.78 | 11.08 | 9.510 | 10.06 | 898,983 | -0.78(-7.15%) |
Aug 21, 2020 | 11.10 | 11.23 | 10.71 | 10.84 | 294,600 | -0.31(-2.83%) |
Aug 20, 2020 | 11.04 | 11.23 | 10.87 | 11.15 | 278,434 | -0.03(-0.27%) |
Aug 19, 2020 | 11.21 | 11.34 | 11.00 | 11.18 | 147,777 | +0.01(+0.09%) |
Aug 18, 2020 | 11.24 | 11.42 | 11.10 | 11.17 | 147,127 | -0.10(-0.84%) |
Aug 17, 2020 | 11.39 | 11.52 | 11.13 | 11.27 | 222,326 | -0.18(-1.62%) |
Aug 14, 2020 | 11.48 | 11.59 | 11.39 | 11.45 | 211,800 | -0.12(-0.99%) |
Aug 13, 2020 | 11.63 | 11.96 | 11.48 | 11.56 | 341,623 | -0.07(-0.56%) |
Aug 12, 2020 | 11.91 | 12.05 | 11.44 | 11.63 | 335,478 | -0.15(-1.27%) |
Aug 11, 2020 | 11.99 | 12.29 | 11.69 | 11.78 | 374,507 | -0.35(-2.89%) |
Aug 10, 2020 | 12.82 | 12.92 | 11.84 | 12.13 | 503,275 | -0.56(-4.45%) |
Aug 07, 2020 | 12.39 | 12.78 | 12.11 | 12.70 | 361,200 | +0.26(+2.05%) |
Aug 06, 2020 | 12.98 | 13.80 | 12.29 | 12.44 | 814,199 | -0.12(-0.96%) |
Aug 05, 2020 | 12.52 | 12.83 | 12.07 | 12.56 | 661,522 | +0.22(+1.78%) |
Aug 04, 2020 | 11.96 | 12.36 | 11.88 | 12.34 | 335,710 | +0.38(+3.18%) |
Aug 03, 2020 | 11.97 | 12.23 | 11.70 | 11.96 | 364,879 | +0.25(+2.13%) |
Jul 31, 2020 | 10.67 | 11.80 | 10.53 | 11.71 | 1,208,200 | +1.07(+10.06%) |
Jul 30, 2020 | 10.30 | 10.83 | 10.21 | 10.64 | 221,967 | +0.09(+0.85%) |
Jul 29, 2020 | 10.38 | 10.70 | 10.31 | 10.55 | 329,401 | +0.22(+2.13%) |
Jul 28, 2020 | 10.31 | 10.73 | 10.31 | 10.33 | 373,200 | -0.05(-0.48%) |
Jul 27, 2020 | 10.21 | 10.49 | 10.01 | 10.38 | 200,174 | +0.15(+1.47%) |
Jul 24, 2020 | 10.97 | 11.03 | 10.10 | 10.23 | 439,800 | -0.85(-7.67%) |
Jul 23, 2020 | 11.10 | 11.29 | 10.94 | 11.08 | 492,523 | -0.13(-1.16%) |
Jul 22, 2020 | 11.09 | 11.57 | 11.01 | 11.21 | 251,076 | +0.08(+0.67%) |
Jul 21, 2020 | 11.22 | 11.43 | 11.01 | 11.13 | 223,429 | +0.10(+0.86%) |
Jul 20, 2020 | 10.98 | 11.24 | 10.82 | 11.04 | 210,013 | +0.00(+0.00%) |
Jul 17, 2020 | 10.60 | 11.18 | 10.58 | 11.04 | 444,300 | +0.45(+4.25%) |
Jul 16, 2020 | 10.77 | 11.00 | 10.50 | 10.59 | 244,819 | -0.39(-3.55%) |
Jul 15, 2020 | 10.57 | 11.07 | 10.57 | 10.98 | 487,084 | +0.68(+6.60%) |
Jul 14, 2020 | 10.20 | 10.51 | 10.08 | 10.30 | 278,209 | +0.05(+0.49%) |
Jul 13, 2020 | 10.74 | 10.87 | 10.25 | 10.25 | 311,660 | -0.36(-3.39%) |
Jul 10, 2020 | 10.67 | 10.89 | 10.39 | 10.61 | 264,800 | -0.12(-1.12%) |
Jul 09, 2020 | 11.00 | 11.14 | 10.57 | 10.73 | 211,736 | -0.33(-2.98%) |
Jul 08, 2020 | 10.79 | 11.22 | 10.63 | 11.06 | 250,582 | +0.11(+1.00%) |
Jul 07, 2020 | 11.38 | 11.38 | 10.86 | 10.95 | 453,947 | -0.27(-2.41%) |
Jul 06, 2020 | 11.41 | 11.47 | 11.12 | 11.22 | 237,867 | +0.09(+0.81%) |
Jul 02, 2020 | 11.39 | 11.53 | 10.99 | 11.13 | 238,400 | -0.02(-0.18%) |
Jul 01, 2020 | 10.79 | 11.35 | 10.76 | 11.15 | 329,276 | +0.39(+3.62%) |
Jun 30, 2020 | 10.68 | 10.81 | 10.42 | 10.76 | 563,580 | +0.08(+0.75%) |
Jun 29, 2020 | 10.60 | 10.83 | 10.26 | 10.68 | 473,101 | +0.32(+3.09%) |
Jun 26, 2020 | 10.80 | 11.09 | 10.23 | 10.36 | 530,800 | -0.46(-4.25%) |
Jun 25, 2020 | 10.78 | 10.88 | 10.16 | 10.82 | 706,257 | -0.13(-1.19%) |
Jun 24, 2020 | 11.46 | 11.65 | 10.85 | 10.95 | 585,610 | -0.64(-5.52%) |
Jun 23, 2020 | 11.88 | 11.90 | 11.22 | 11.59 | 403,223 | -0.06(-0.52%) |
Jun 22, 2020 | 11.45 | 12.02 | 11.31 | 11.65 | 591,684 | +0.10(+0.87%) |
Jun 19, 2020 | 11.41 | 12.08 | 11.06 | 11.55 | 5,455,800 | +0.30(+2.67%) |
Jun 18, 2020 | 11.21 | 11.70 | 10.97 | 11.25 | 981,019 | +0.16(+1.44%) |
Jun 17, 2020 | 12.38 | 12.56 | 10.94 | 11.09 | 1,274,214 | -1.31(-10.56%) |
Jun 16, 2020 | 11.29 | 12.47 | 11.11 | 12.40 | 754,880 | +1.63(+15.19%) |
Jun 15, 2020 | 10.59 | 11.12 | 9.810 | 10.77 | 1,078,572 | -0.32(-2.89%) |
Jun 12, 2020 | 11.05 | 11.87 | 10.81 | 11.09 | 462,700 | +0.36(+3.31%) |
Jun 11, 2020 | 12.36 | 12.63 | 10.67 | 10.73 | 684,071 | -2.58(-19.38%) |
Jun 10, 2020 | 13.82 | 14.27 | 13.26 | 13.31 | 555,071 | -0.62(-4.45%) |
Jun 09, 2020 | 14.69 | 14.82 | 13.85 | 13.93 | 284,362 | -1.07(-7.13%) |
Jun 08, 2020 | 14.36 | 15.00 | 14.02 | 15.00 | 462,620 | +0.81(+5.71%) |
Jun 05, 2020 | 14.78 | 15.00 | 14.06 | 14.19 | 408,000 | -0.09(-0.63%) |
Jun 04, 2020 | 13.63 | 14.34 | 13.63 | 14.28 | 677,184 | +0.59(+4.31%) |
Jun 03, 2020 | 13.15 | 13.76 | 13.08 | 13.69 | 338,507 | +0.65(+4.98%) |
Jun 02, 2020 | 13.09 | 13.36 | 12.81 | 13.04 | 386,514 | +0.02(+0.15%) |