Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 10.36 | 10.42 | 10.12 | 10.23 | 346,076 | -0.12(-1.16%) |
Aug 28, 2020 | 10.51 | 10.60 | 10.23 | 10.35 | 191,173 | -0.06(-0.53%) |
Aug 27, 2020 | 10.89 | 10.94 | 10.40 | 10.41 | 241,944 | -0.37(-3.47%) |
Aug 26, 2020 | 10.84 | 11.07 | 10.76 | 10.78 | 237,641 | -0.04(-0.34%) |
Aug 25, 2020 | 10.69 | 10.88 | 10.69 | 10.82 | 234,864 | +0.15(+1.43%) |
Aug 24, 2020 | 10.78 | 10.84 | 10.50 | 10.67 | 256,521 | -0.01(-0.09%) |
Aug 21, 2020 | 10.84 | 11.00 | 10.59 | 10.68 | 188,247 | -0.24(-2.16%) |
Aug 20, 2020 | 10.95 | 11.24 | 10.82 | 10.91 | 213,333 | -0.15(-1.38%) |
Aug 19, 2020 | 11.11 | 11.37 | 10.99 | 11.06 | 232,779 | -0.03(-0.25%) |
Aug 18, 2020 | 11.09 | 11.20 | 10.94 | 11.09 | 252,205 | +0.01(+0.08%) |
Aug 17, 2020 | 11.16 | 11.28 | 11.05 | 11.08 | 236,703 | -0.07(-0.66%) |
Aug 14, 2020 | 11.26 | 11.33 | 11.10 | 11.16 | 164,325 | -0.13(-1.18%) |
Aug 13, 2020 | 11.13 | 11.41 | 11.00 | 11.29 | 228,077 | +0.08(+0.69%) |
Aug 12, 2020 | 11.23 | 11.46 | 11.13 | 11.21 | 238,429 | +0.12(+1.07%) |
Aug 11, 2020 | 11.17 | 11.54 | 11.04 | 11.09 | 276,513 | +0.00(+0.00%) |
Aug 10, 2020 | 11.41 | 11.50 | 11.03 | 11.09 | 360,891 | -0.27(-2.34%) |
Aug 07, 2020 | 11.17 | 11.68 | 11.15 | 11.36 | 355,619 | +0.25(+2.23%) |
Aug 06, 2020 | 11.65 | 12.09 | 10.58 | 11.11 | 818,968 | -0.65(-5.53%) |
Aug 05, 2020 | 11.70 | 12.09 | 11.69 | 11.76 | 385,310 | -0.02(-0.16%) |
Aug 04, 2020 | 11.38 | 11.82 | 11.31 | 11.78 | 387,497 | +0.32(+2.80%) |
Aug 03, 2020 | 11.46 | 11.53 | 11.31 | 11.46 | 290,170 | +0.08(+0.73%) |
Jul 31, 2020 | 11.22 | 11.40 | 11.06 | 11.38 | 337,385 | +0.16(+1.39%) |
Jul 30, 2020 | 11.08 | 11.27 | 10.97 | 11.22 | 240,958 | -0.13(-1.13%) |
Jul 29, 2020 | 11.26 | 11.50 | 11.26 | 11.35 | 201,965 | +0.14(+1.23%) |
Jul 28, 2020 | 11.54 | 11.61 | 11.17 | 11.21 | 341,800 | -0.48(-4.07%) |
Jul 27, 2020 | 11.57 | 11.72 | 11.52 | 11.69 | 247,273 | +0.15(+1.27%) |
Jul 24, 2020 | 11.65 | 11.75 | 11.43 | 11.54 | 284,867 | -0.20(-1.72%) |
Jul 23, 2020 | 11.60 | 11.81 | 11.40 | 11.74 | 491,744 | +0.25(+2.15%) |
Jul 22, 2020 | 10.77 | 11.56 | 10.76 | 11.49 | 844,667 | +0.78(+7.27%) |
Jul 21, 2020 | 10.83 | 11.11 | 10.61 | 10.72 | 315,301 | +0.06(+0.60%) |
Jul 20, 2020 | 10.51 | 10.86 | 10.38 | 10.65 | 508,823 | +0.12(+1.13%) |
Jul 17, 2020 | 10.12 | 10.58 | 10.12 | 10.53 | 389,140 | +0.39(+3.89%) |
Jul 16, 2020 | 10.31 | 10.32 | 10.06 | 10.14 | 229,056 | -0.23(-2.21%) |
Jul 15, 2020 | 10.36 | 10.60 | 10.20 | 10.37 | 329,642 | +0.24(+2.35%) |
Jul 14, 2020 | 9.992 | 10.15 | 9.827 | 10.13 | 248,693 | +0.18(+1.84%) |
Jul 13, 2020 | 10.11 | 10.30 | 9.937 | 9.946 | 304,199 | -0.05(-0.55%) |
Jul 10, 2020 | 10.16 | 10.18 | 9.946 | 10.00 | 168,911 | -0.15(-1.44%) |
Jul 09, 2020 | 10.09 | 10.21 | 9.937 | 10.15 | 254,547 | +0.04(+0.36%) |
Jul 08, 2020 | 10.08 | 10.27 | 9.937 | 10.11 | 360,647 | +0.02(+0.18%) |
Jul 07, 2020 | 10.17 | 10.40 | 10.07 | 10.09 | 337,218 | -0.20(-1.96%) |
Jul 06, 2020 | 9.891 | 10.36 | 9.763 | 10.29 | 395,240 | +0.66(+6.84%) |
Jul 02, 2020 | 9.864 | 10.02 | 9.607 | 9.635 | 235,842 | -0.08(-0.85%) |
Jul 01, 2020 | 10.01 | 10.07 | 9.672 | 9.717 | 276,094 | -0.29(-2.93%) |
Jun 30, 2020 | 9.708 | 10.04 | 9.708 | 10.01 | 261,570 | +0.11(+1.11%) |
Jun 29, 2020 | 9.836 | 10.07 | 9.681 | 9.901 | 439,607 | +0.17(+1.79%) |
Jun 26, 2020 | 9.552 | 9.800 | 9.415 | 9.726 | 596,594 | +0.15(+1.53%) |
Jun 25, 2020 | 9.516 | 9.607 | 9.356 | 9.580 | 300,109 | +0.04(+0.38%) |
Jun 24, 2020 | 10.07 | 10.15 | 9.241 | 9.543 | 834,937 | -0.50(-5.01%) |
Jun 23, 2020 | 10.26 | 10.26 | 9.873 | 10.05 | 485,494 | -0.01(-0.09%) |
Jun 22, 2020 | 10.00 | 10.14 | 9.818 | 10.06 | 367,660 | -0.03(-0.27%) |
Jun 19, 2020 | 10.33 | 10.49 | 9.965 | 10.08 | 858,750 | -0.16(-1.52%) |
Jun 18, 2020 | 10.00 | 10.35 | 10.00 | 10.24 | 378,532 | +0.16(+1.59%) |
Jun 17, 2020 | 10.14 | 10.37 | 10.02 | 10.08 | 307,444 | -0.11(-1.12%) |
Jun 16, 2020 | 10.39 | 10.61 | 10.10 | 10.19 | 373,490 | +0.33(+3.34%) |
Jun 15, 2020 | 9.653 | 9.891 | 9.424 | 9.864 | 370,531 | +0.23(+2.38%) |
Jun 12, 2020 | 9.781 | 10.04 | 9.433 | 9.635 | 332,472 | +0.24(+2.58%) |
Jun 11, 2020 | 10.12 | 10.26 | 9.392 | 9.392 | 512,171 | -1.14(-10.83%) |
Jun 10, 2020 | 10.66 | 10.66 | 10.37 | 10.53 | 349,004 | -0.10(-0.95%) |
Jun 09, 2020 | 10.92 | 10.97 | 10.55 | 10.63 | 337,555 | -0.41(-3.73%) |
Jun 08, 2020 | 10.71 | 11.44 | 10.66 | 11.05 | 905,946 | +0.50(+4.78%) |
Jun 05, 2020 | 10.73 | 10.86 | 10.51 | 10.54 | 512,957 | +0.06(+0.61%) |
Jun 04, 2020 | 10.53 | 10.80 | 10.34 | 10.48 | 459,385 | -0.16(-1.55%) |
Jun 03, 2020 | 10.52 | 10.83 | 10.52 | 10.64 | 255,276 | +0.31(+3.01%) |
Jun 02, 2020 | 10.77 | 10.77 | 10.12 | 10.33 | 286,806 | -0.42(-3.92%) |