Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 10.93 | 10.94 | 10.54 | 10.65 | 7,742 | +0.02(+0.19%) |
Aug 28, 2020 | 10.36 | 10.63 | 10.34 | 10.63 | 6,400 | +0.14(+1.33%) |
Aug 27, 2020 | 10.01 | 10.79 | 10.00 | 10.49 | 10,100 | +0.23(+2.24%) |
Aug 26, 2020 | 10.31 | 10.41 | 10.16 | 10.26 | 7,080 | -0.28(-2.66%) |
Aug 25, 2020 | 10.66 | 10.67 | 10.21 | 10.54 | 40,823 | -0.08(-0.75%) |
Aug 24, 2020 | 10.84 | 10.84 | 10.59 | 10.62 | 2,432 | -0.03(-0.28%) |
Aug 21, 2020 | 10.53 | 10.87 | 10.51 | 10.65 | 14,336 | +0.02(+0.19%) |
Aug 20, 2020 | 10.65 | 10.67 | 10.50 | 10.63 | 5,177 | +0.22(+2.11%) |
Aug 19, 2020 | 10.51 | 10.54 | 10.41 | 10.41 | 2,200 | -0.17(-1.61%) |
Aug 18, 2020 | 10.48 | 10.65 | 10.48 | 10.58 | 4,684 | +0.03(+0.28%) |
Aug 17, 2020 | 10.18 | 10.67 | 10.18 | 10.55 | 6,390 | -0.10(-0.94%) |
Aug 14, 2020 | 10.49 | 10.70 | 10.49 | 10.65 | 4,300 | -0.07(-0.65%) |
Aug 13, 2020 | 10.60 | 10.74 | 10.35 | 10.72 | 13,100 | +0.07(+0.66%) |
Aug 12, 2020 | 10.00 | 10.71 | 10.00 | 10.65 | 17,450 | +0.83(+8.45%) |
Aug 11, 2020 | 9.820 | 9.900 | 9.730 | 9.820 | 12,665 | +0.22(+2.29%) |
Aug 10, 2020 | 9.720 | 9.770 | 9.600 | 9.600 | 7,788 | +0.00(+0.00%) |
Aug 07, 2020 | 10.02 | 10.19 | 9.590 | 9.600 | 18,499 | -0.51(-5.04%) |
Aug 06, 2020 | 10.43 | 10.83 | 10.11 | 10.11 | 6,877 | -0.42(-3.99%) |
Aug 05, 2020 | 10.49 | 10.76 | 10.49 | 10.53 | 3,679 | +0.02(+0.19%) |
Aug 04, 2020 | 9.950 | 10.82 | 9.920 | 10.51 | 12,423 | +0.54(+5.42%) |
Jul 31, 2020 | 9.970 | 9.970 | 9.970 | 0 | +0.08(+0.81%) | |
Jul 30, 2020 | 8.900 | 10.28 | 8.900 | 9.890 | 33,248 | +0.99(+11.12%) |
Jul 29, 2020 | 8.890 | 9.120 | 8.700 | 8.900 | 15,326 | +0.08(+0.91%) |
Jul 28, 2020 | 8.660 | 8.890 | 8.660 | 8.820 | 7,793 | +0.12(+1.38%) |
Jul 27, 2020 | 8.650 | 8.730 | 8.630 | 8.700 | 1,100 | +0.04(+0.46%) |
Jul 24, 2020 | 8.690 | 8.720 | 8.660 | 8.660 | 1,474 | +0.01(+0.12%) |
Jul 23, 2020 | 8.570 | 8.670 | 8.570 | 8.650 | 8,500 | +0.16(+1.88%) |
Jul 22, 2020 | 8.480 | 8.580 | 8.470 | 8.490 | 10,348 | +0.02(+0.24%) |
Jul 21, 2020 | 8.500 | 8.530 | 8.470 | 8.470 | 8,150 | -0.01(-0.12%) |
Jul 20, 2020 | 8.550 | 8.550 | 8.460 | 8.480 | 3,779 | -0.01(-0.12%) |
Jul 17, 2020 | 8.500 | 8.500 | 8.450 | 8.490 | 5,924 | +0.06(+0.71%) |
Jul 16, 2020 | 8.170 | 8.470 | 8.170 | 8.430 | 5,738 | +0.33(+4.07%) |
Jul 15, 2020 | 8.060 | 8.200 | 8.050 | 8.100 | 12,670 | +0.14(+1.76%) |
Jul 14, 2020 | 7.850 | 8.170 | 7.850 | 7.960 | 16,950 | +0.15(+1.92%) |
Jul 13, 2020 | 8.260 | 8.320 | 7.800 | 7.810 | 11,840 | -0.46(-5.56%) |
Jul 10, 2020 | 8.250 | 8.370 | 8.250 | 8.270 | 4,534 | +0.02(+0.24%) |
Jul 09, 2020 | 8.400 | 8.440 | 8.250 | 8.250 | 7,640 | -0.16(-1.90%) |
Jul 08, 2020 | 8.540 | 8.750 | 8.410 | 8.410 | 13,279 | -0.29(-3.33%) |
Jul 07, 2020 | 9.040 | 9.070 | 8.690 | 8.700 | 5,037 | -0.34(-3.76%) |
Jul 06, 2020 | 9.290 | 9.300 | 9.040 | 9.040 | 5,400 | +0.02(+0.22%) |
Jul 03, 2020 | 9.100 | 9.110 | 9.010 | 9.020 | 20,755 | -0.08(-0.88%) |
Jul 02, 2020 | 9.080 | 9.280 | 9.030 | 9.100 | 20,132 | +0.07(+0.78%) |
Jun 30, 2020 | 9.030 | 9.030 | 9.030 | 0 | -0.23(-2.48%) | |
Jun 29, 2020 | 9.420 | 9.420 | 9.260 | 9.260 | 5,595 | -0.13(-1.38%) |
Jun 26, 2020 | 9.280 | 9.400 | 9.200 | 9.390 | 14,327 | +0.17(+1.84%) |
Jun 25, 2020 | 8.950 | 9.320 | 8.950 | 9.220 | 7,240 | +0.22(+2.44%) |
Jun 24, 2020 | 9.280 | 9.360 | 8.850 | 9.000 | 19,713 | -0.27(-2.91%) |
Jun 23, 2020 | 8.950 | 9.270 | 8.950 | 9.270 | 5,186 | +0.32(+3.58%) |
Jun 22, 2020 | 8.640 | 9.000 | 8.640 | 8.950 | 9,462 | +0.07(+0.79%) |
Jun 19, 2020 | 8.600 | 8.930 | 8.600 | 8.880 | 15,208 | +0.38(+4.47%) |
Jun 18, 2020 | 8.520 | 8.550 | 8.500 | 8.500 | 5,899 | +0.06(+0.71%) |
Jun 17, 2020 | 8.510 | 8.530 | 8.410 | 8.440 | 2,000 | -0.04(-0.47%) |
Jun 16, 2020 | 9.030 | 9.030 | 8.480 | 8.480 | 6,950 | -0.25(-2.86%) |
Jun 15, 2020 | 8.900 | 8.960 | 8.510 | 8.730 | 23,736 | -0.17(-1.91%) |
Jun 12, 2020 | 8.630 | 8.900 | 7.870 | 8.900 | 11,900 | +0.58(+6.97%) |
Jun 11, 2020 | 8.710 | 8.710 | 8.260 | 8.320 | 6,000 | -0.39(-4.48%) |
Jun 10, 2020 | 8.840 | 8.840 | 8.690 | 8.710 | 1,707 | -0.13(-1.47%) |
Jun 09, 2020 | 9.130 | 9.130 | 8.690 | 8.840 | 5,500 | -0.16(-1.78%) |
Jun 08, 2020 | 8.790 | 9.130 | 8.640 | 9.000 | 21,361 | +0.57(+6.76%) |
Jun 05, 2020 | 7.830 | 8.550 | 7.830 | 8.430 | 9,208 | +0.42(+5.24%) |
Jun 04, 2020 | 8.250 | 8.710 | 8.010 | 8.010 | 28,304 | -0.08(-0.99%) |
Jun 03, 2020 | 7.970 | 8.570 | 7.970 | 8.090 | 19,902 | +0.34(+4.39%) |
Jun 02, 2020 | 7.650 | 7.990 | 7.650 | 7.750 | 10,694 | +0.25(+3.33%) |