Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 21.05 | 21.36 | 20.18 | 20.43 | 180,122 | -0.33(-1.59%) |
Aug 28, 2020 | 21.00 | 22.12 | 20.65 | 20.76 | 148,100 | -0.05(-0.24%) |
Aug 27, 2020 | 20.46 | 21.31 | 20.46 | 20.81 | 90,340 | +0.29(+1.41%) |
Aug 26, 2020 | 20.67 | 21.03 | 20.23 | 20.52 | 146,459 | -0.18(-0.87%) |
Aug 25, 2020 | 21.64 | 21.74 | 19.53 | 20.70 | 277,796 | -0.80(-3.72%) |
Aug 24, 2020 | 20.50 | 21.60 | 19.90 | 21.50 | 259,679 | +1.87(+9.53%) |
Aug 21, 2020 | 20.07 | 20.98 | 19.15 | 19.63 | 259,600 | -0.82(-4.01%) |
Aug 20, 2020 | 20.55 | 21.34 | 20.31 | 20.45 | 156,622 | -0.43(-2.06%) |
Aug 19, 2020 | 20.80 | 21.60 | 20.51 | 20.88 | 291,632 | +0.13(+0.63%) |
Aug 18, 2020 | 20.45 | 21.41 | 19.69 | 20.75 | 401,209 | +1.06(+5.38%) |
Aug 17, 2020 | 19.43 | 20.50 | 19.22 | 19.69 | 437,731 | +0.93(+4.96%) |
Aug 14, 2020 | 18.79 | 19.06 | 18.34 | 18.76 | 151,400 | -0.28(-1.47%) |
Aug 13, 2020 | 18.19 | 19.67 | 18.02 | 19.04 | 132,630 | +0.68(+3.70%) |
Aug 12, 2020 | 19.26 | 19.58 | 18.06 | 18.36 | 283,746 | -0.85(-4.42%) |
Aug 11, 2020 | 19.25 | 20.54 | 19.07 | 19.21 | 347,075 | +0.33(+1.75%) |
Aug 10, 2020 | 18.58 | 19.75 | 18.46 | 18.88 | 281,600 | +1.05(+5.89%) |
Aug 07, 2020 | 17.85 | 18.42 | 17.32 | 17.83 | 222,800 | -0.65(-3.52%) |
Aug 06, 2020 | 18.49 | 19.43 | 18.12 | 18.48 | 188,807 | +0.15(+0.82%) |
Aug 05, 2020 | 18.25 | 20.25 | 17.57 | 18.33 | 495,523 | +0.83(+4.74%) |
Aug 04, 2020 | 17.95 | 17.95 | 15.49 | 17.50 | 828,732 | +2.92(+20.03%) |
Aug 03, 2020 | 13.75 | 14.93 | 13.75 | 14.58 | 358,732 | +0.87(+6.35%) |
Jul 31, 2020 | 13.77 | 14.30 | 13.13 | 13.71 | 308,600 | +0.23(+1.71%) |
Jul 30, 2020 | 12.31 | 13.57 | 11.82 | 13.48 | 242,248 | +0.92(+7.32%) |
Jul 29, 2020 | 11.06 | 12.76 | 10.85 | 12.56 | 362,888 | +1.55(+14.08%) |
Jul 28, 2020 | 11.30 | 11.57 | 10.86 | 11.01 | 79,215 | -0.32(-2.82%) |
Jul 27, 2020 | 11.04 | 11.39 | 10.80 | 11.33 | 98,552 | +0.36(+3.28%) |
Jul 24, 2020 | 11.64 | 11.67 | 10.73 | 10.97 | 150,400 | -0.64(-5.51%) |
Jul 23, 2020 | 11.75 | 12.00 | 11.15 | 11.61 | 128,402 | +0.05(+0.43%) |
Jul 22, 2020 | 11.04 | 11.87 | 10.82 | 11.56 | 114,897 | +0.58(+5.28%) |
Jul 21, 2020 | 10.83 | 11.42 | 10.83 | 10.98 | 105,540 | +0.30(+2.81%) |
Jul 20, 2020 | 11.70 | 11.94 | 10.33 | 10.68 | 212,256 | -0.90(-7.77%) |
Jul 17, 2020 | 9.800 | 12.03 | 9.800 | 11.58 | 396,200 | +1.72(+17.44%) |
Jul 16, 2020 | 9.330 | 9.980 | 9.010 | 9.860 | 209,194 | +0.32(+3.35%) |
Jul 15, 2020 | 8.780 | 9.660 | 8.710 | 9.540 | 322,992 | +1.13(+13.44%) |
Jul 14, 2020 | 8.250 | 8.420 | 7.820 | 8.410 | 118,476 | +0.22(+2.69%) |
Jul 13, 2020 | 8.870 | 8.870 | 8.140 | 8.190 | 148,762 | -0.55(-6.29%) |
Jul 10, 2020 | 8.320 | 8.740 | 8.080 | 8.740 | 117,600 | +0.38(+4.55%) |
Jul 09, 2020 | 8.550 | 8.800 | 8.185 | 8.360 | 61,931 | -0.37(-4.24%) |
Jul 08, 2020 | 8.630 | 8.890 | 8.190 | 8.730 | 102,446 | +0.00(+0.00%) |
Jul 07, 2020 | 8.020 | 8.800 | 8.010 | 8.730 | 72,406 | +0.52(+6.33%) |
Jul 06, 2020 | 8.570 | 8.570 | 8.165 | 8.210 | 74,951 | -0.09(-1.08%) |
Jul 02, 2020 | 8.880 | 9.000 | 8.230 | 8.300 | 82,400 | -0.37(-4.27%) |
Jul 01, 2020 | 8.690 | 8.740 | 8.240 | 8.670 | 62,828 | +0.10(+1.17%) |
Jun 30, 2020 | 8.370 | 8.600 | 7.950 | 8.570 | 63,039 | +0.22(+2.63%) |
Jun 29, 2020 | 7.500 | 8.480 | 7.240 | 8.350 | 162,465 | +0.85(+11.33%) |
Jun 26, 2020 | 7.600 | 7.750 | 7.100 | 7.500 | 951,900 | -0.27(-3.47%) |
Jun 25, 2020 | 7.870 | 7.950 | 7.010 | 7.770 | 292,703 | -0.20(-2.51%) |
Jun 24, 2020 | 8.690 | 8.710 | 7.690 | 7.970 | 242,281 | -0.81(-9.23%) |
Jun 23, 2020 | 8.810 | 8.915 | 8.360 | 8.780 | 134,929 | +0.16(+1.86%) |
Jun 22, 2020 | 8.330 | 8.820 | 8.230 | 8.620 | 137,352 | +0.10(+1.17%) |
Jun 19, 2020 | 8.870 | 9.070 | 8.230 | 8.520 | 264,500 | -0.19(-2.18%) |
Jun 18, 2020 | 8.380 | 9.070 | 8.350 | 8.710 | 175,127 | +0.16(+1.87%) |
Jun 17, 2020 | 8.960 | 9.370 | 8.410 | 8.550 | 291,463 | -0.39(-4.36%) |
Jun 16, 2020 | 8.100 | 8.980 | 7.910 | 8.940 | 268,923 | +1.36(+17.94%) |
Jun 15, 2020 | 7.000 | 7.940 | 6.850 | 7.580 | 219,676 | +0.21(+2.85%) |
Jun 12, 2020 | 7.980 | 8.208 | 7.190 | 7.370 | 159,500 | -0.21(-2.77%) |
Jun 11, 2020 | 8.340 | 8.565 | 7.580 | 7.580 | 282,989 | -1.38(-15.40%) |
Jun 10, 2020 | 9.800 | 9.810 | 8.700 | 8.960 | 201,819 | -0.58(-6.08%) |
Jun 09, 2020 | 9.000 | 9.730 | 8.730 | 9.540 | 213,083 | +0.56(+6.24%) |
Jun 08, 2020 | 8.810 | 9.160 | 8.460 | 8.980 | 197,548 | +0.35(+4.06%) |
Jun 05, 2020 | 8.250 | 9.080 | 8.250 | 8.630 | 333,300 | +0.60(+7.47%) |
Jun 04, 2020 | 7.540 | 8.260 | 7.500 | 8.030 | 155,202 | +0.35(+4.56%) |
Jun 03, 2020 | 7.470 | 8.290 | 7.470 | 7.680 | 204,330 | +0.36(+4.92%) |
Jun 02, 2020 | 7.130 | 7.470 | 7.000 | 7.320 | 197,536 | +0.33(+4.72%) |