Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 11.47 | 11.47 | 10.50 | 11.06 | 287,927 | +0.07(+0.64%) |
Aug 28, 2020 | 9.910 | 11.12 | 9.910 | 10.99 | 514,100 | +1.08(+10.90%) |
Aug 27, 2020 | 9.550 | 10.42 | 9.550 | 9.910 | 355,197 | +0.41(+4.32%) |
Aug 26, 2020 | 9.850 | 9.850 | 9.190 | 9.500 | 201,577 | -0.20(-2.06%) |
Aug 25, 2020 | 9.500 | 10.00 | 9.250 | 9.700 | 226,801 | +0.24(+2.54%) |
Aug 24, 2020 | 10.10 | 10.38 | 9.270 | 9.460 | 395,582 | -0.42(-4.25%) |
Aug 21, 2020 | 10.15 | 10.53 | 9.800 | 9.880 | 1,434,800 | -1.02(-9.36%) |
Aug 20, 2020 | 12.02 | 12.60 | 10.90 | 10.90 | 262,872 | -0.51(-4.47%) |
Aug 19, 2020 | 13.49 | 13.50 | 11.30 | 11.41 | 319,137 | -1.84(-13.89%) |
Aug 18, 2020 | 14.65 | 14.97 | 12.52 | 13.25 | 311,143 | -2.22(-14.35%) |
Aug 17, 2020 | 14.40 | 17.27 | 13.55 | 15.47 | 174,725 | -1.73(-10.06%) |
Aug 14, 2020 | 17.99 | 18.16 | 16.90 | 17.20 | 47,700 | -0.80(-4.44%) |
Aug 13, 2020 | 17.59 | 18.25 | 17.59 | 18.00 | 37,341 | +0.41(+2.33%) |
Aug 12, 2020 | 18.76 | 18.77 | 16.90 | 17.59 | 69,729 | -0.38(-2.11%) |
Aug 11, 2020 | 18.93 | 19.21 | 17.54 | 17.97 | 105,257 | -0.93(-4.92%) |
Aug 10, 2020 | 17.18 | 19.90 | 17.09 | 18.90 | 119,800 | +1.83(+10.75%) |
Aug 07, 2020 | 16.01 | 17.38 | 15.89 | 17.07 | 61,600 | +1.03(+6.39%) |
Aug 06, 2020 | 18.35 | 18.89 | 15.50 | 16.04 | 127,695 | -2.02(-11.18%) |
Aug 05, 2020 | 17.17 | 19.07 | 16.52 | 18.06 | 124,695 | +1.55(+9.39%) |
Aug 04, 2020 | 16.25 | 16.60 | 15.76 | 16.51 | 70,494 | +0.32(+1.98%) |
Aug 03, 2020 | 15.35 | 16.45 | 14.32 | 16.19 | 71,828 | +1.39(+9.39%) |
Jul 31, 2020 | 15.35 | 15.47 | 14.54 | 14.80 | 29,100 | -0.30(-1.99%) |
Jul 30, 2020 | 15.00 | 15.41 | 14.78 | 15.10 | 66,576 | +0.27(+1.82%) |
Jul 29, 2020 | 14.25 | 14.90 | 13.44 | 14.83 | 56,692 | +0.54(+3.78%) |
Jul 28, 2020 | 14.70 | 15.10 | 14.20 | 14.29 | 47,220 | -0.53(-3.58%) |
Jul 27, 2020 | 13.71 | 15.20 | 13.71 | 14.82 | 147,205 | +1.31(+9.70%) |
Jul 24, 2020 | 12.27 | 13.70 | 12.14 | 13.51 | 57,800 | +0.70(+5.46%) |
Jul 23, 2020 | 12.70 | 13.55 | 12.48 | 12.81 | 62,009 | +0.11(+0.87%) |
Jul 22, 2020 | 12.23 | 13.14 | 11.56 | 12.70 | 61,684 | +0.61(+5.05%) |
Jul 21, 2020 | 11.74 | 14.14 | 10.75 | 12.09 | 146,180 | -0.06(-0.53%) |
Jul 20, 2020 | 11.23 | 13.00 | 11.23 | 12.15 | 123,696 | +0.97(+8.72%) |
Jul 17, 2020 | 10.04 | 11.23 | 10.04 | 11.18 | 40,200 | +1.35(+13.73%) |
Jul 16, 2020 | 10.03 | 10.80 | 9.810 | 9.830 | 31,949 | -0.22(-2.19%) |
Jul 15, 2020 | 9.710 | 10.05 | 9.350 | 10.05 | 14,429 | +0.52(+5.46%) |
Jul 14, 2020 | 9.220 | 9.650 | 9.210 | 9.530 | 25,859 | -0.01(-0.10%) |
Jul 13, 2020 | 10.33 | 10.58 | 9.210 | 9.540 | 36,142 | -0.59(-5.82%) |
Jul 10, 2020 | 10.00 | 10.75 | 10.00 | 10.13 | 25,100 | +0.23(+2.32%) |
Jul 09, 2020 | 9.690 | 10.04 | 9.690 | 9.900 | 18,050 | +0.06(+0.61%) |
Jul 08, 2020 | 9.810 | 9.850 | 9.520 | 9.840 | 21,731 | +0.10(+1.03%) |
Jul 07, 2020 | 9.840 | 10.15 | 9.700 | 9.740 | 12,856 | -0.09(-0.92%) |
Jul 06, 2020 | 10.05 | 10.15 | 9.540 | 9.830 | 38,049 | -0.13(-1.31%) |
Jul 02, 2020 | 9.820 | 10.15 | 9.820 | 9.960 | 6,000 | +0.15(+1.53%) |
Jul 01, 2020 | 9.910 | 10.08 | 9.615 | 9.810 | 7,334 | -0.23(-2.29%) |
Jun 30, 2020 | 9.900 | 10.33 | 9.600 | 10.04 | 17,808 | +0.30(+3.08%) |
Jun 29, 2020 | 10.40 | 10.95 | 9.550 | 9.740 | 17,150 | -0.66(-6.35%) |
Jun 26, 2020 | 10.03 | 10.57 | 9.320 | 10.40 | 32,200 | +0.20(+1.96%) |
Jun 25, 2020 | 9.990 | 10.84 | 9.990 | 10.20 | 14,596 | +0.05(+0.49%) |
Jun 24, 2020 | 9.680 | 10.23 | 9.680 | 10.15 | 28,812 | +0.53(+5.51%) |
Jun 23, 2020 | 9.600 | 10.21 | 9.500 | 9.620 | 54,829 | -0.30(-3.02%) |
Jun 22, 2020 | 9.915 | 10.72 | 9.725 | 9.920 | 41,312 | -0.38(-3.69%) |
Jun 19, 2020 | 10.40 | 11.21 | 10.20 | 10.30 | 57,600 | -0.23(-2.18%) |
Jun 18, 2020 | 11.12 | 11.12 | 10.51 | 10.53 | 25,704 | +0.15(+1.45%) |
Jun 17, 2020 | 10.68 | 11.90 | 10.38 | 10.38 | 33,302 | -0.31(-2.90%) |
Jun 16, 2020 | 10.96 | 11.28 | 10.69 | 10.69 | 17,308 | +0.12(+1.14%) |
Jun 15, 2020 | 9.050 | 10.78 | 9.000 | 10.57 | 36,581 | +0.52(+5.17%) |
Jun 12, 2020 | 10.00 | 10.73 | 9.850 | 10.05 | 40,800 | +0.34(+3.50%) |
Jun 11, 2020 | 10.40 | 10.72 | 9.710 | 9.710 | 55,130 | -1.22(-11.16%) |
Jun 10, 2020 | 11.31 | 11.72 | 10.70 | 10.93 | 69,290 | -0.34(-3.02%) |
Jun 09, 2020 | 11.72 | 12.00 | 11.27 | 11.27 | 61,840 | -0.57(-4.81%) |
Jun 08, 2020 | 11.47 | 12.00 | 11.10 | 11.84 | 84,183 | +0.89(+8.13%) |
Jun 05, 2020 | 11.38 | 11.50 | 10.59 | 10.95 | 72,100 | -0.61(-5.28%) |
Jun 04, 2020 | 10.23 | 12.01 | 10.23 | 11.56 | 138,872 | +1.30(+12.67%) |
Jun 03, 2020 | 9.568 | 10.48 | 9.508 | 10.26 | 119,800 | +0.61(+6.32%) |
Jun 02, 2020 | 9.170 | 9.860 | 9.120 | 9.650 | 85,959 | +0.48(+5.23%) |