Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 11.30 | 11.33 | 10.56 | 11.10 | 1,392,437 | -0.11(-0.98%) |
Aug 28, 2020 | 9.750 | 11.25 | 9.710 | 11.21 | 2,868,300 | +1.56(+16.17%) |
Aug 27, 2020 | 9.450 | 9.800 | 9.390 | 9.650 | 843,743 | +0.22(+2.33%) |
Aug 26, 2020 | 9.370 | 9.740 | 9.280 | 9.430 | 546,244 | -0.02(-0.21%) |
Aug 25, 2020 | 9.230 | 9.480 | 9.050 | 9.450 | 565,889 | +0.32(+3.50%) |
Aug 24, 2020 | 8.880 | 9.180 | 8.550 | 9.130 | 1,005,009 | +0.43(+4.94%) |
Aug 21, 2020 | 9.090 | 9.250 | 8.660 | 8.700 | 907,600 | -0.44(-4.81%) |
Aug 20, 2020 | 9.160 | 9.420 | 9.050 | 9.140 | 496,766 | -0.15(-1.61%) |
Aug 19, 2020 | 9.460 | 9.710 | 9.150 | 9.290 | 623,927 | -0.19(-2.00%) |
Aug 18, 2020 | 9.410 | 9.550 | 9.020 | 9.480 | 853,277 | +0.07(+0.74%) |
Aug 17, 2020 | 9.820 | 9.880 | 9.230 | 9.410 | 766,649 | -0.30(-3.09%) |
Aug 14, 2020 | 9.720 | 9.940 | 9.450 | 9.710 | 850,500 | -0.03(-0.31%) |
Aug 13, 2020 | 9.420 | 10.23 | 9.410 | 9.740 | 1,275,556 | +0.16(+1.67%) |
Aug 12, 2020 | 10.29 | 10.38 | 8.920 | 9.580 | 3,706,662 | -1.32(-12.11%) |
Aug 11, 2020 | 10.37 | 10.90 | 9.890 | 10.90 | 2,122,511 | +0.89(+8.89%) |
Aug 10, 2020 | 9.930 | 10.29 | 9.610 | 10.01 | 944,490 | +0.32(+3.30%) |
Aug 07, 2020 | 9.360 | 9.820 | 9.210 | 9.690 | 738,100 | +0.32(+3.42%) |
Aug 06, 2020 | 9.300 | 9.690 | 9.010 | 9.370 | 741,997 | -0.05(-0.53%) |
Aug 05, 2020 | 9.320 | 9.780 | 9.260 | 9.420 | 846,137 | +0.36(+3.97%) |
Aug 04, 2020 | 8.590 | 9.160 | 8.500 | 9.060 | 980,819 | +0.53(+6.21%) |
Aug 03, 2020 | 8.750 | 8.750 | 8.320 | 8.530 | 592,323 | -0.21(-2.40%) |
Jul 31, 2020 | 8.980 | 9.138 | 8.530 | 8.740 | 1,302,300 | -0.31(-3.43%) |
Jul 30, 2020 | 8.940 | 9.110 | 8.450 | 9.050 | 1,154,008 | -0.17(-1.84%) |
Jul 29, 2020 | 8.800 | 9.270 | 8.690 | 9.220 | 1,343,383 | +0.48(+5.49%) |
Jul 28, 2020 | 8.420 | 8.900 | 8.320 | 8.740 | 885,171 | +0.31(+3.68%) |
Jul 27, 2020 | 8.820 | 9.250 | 8.150 | 8.430 | 1,723,614 | -0.52(-5.81%) |
Jul 24, 2020 | 8.000 | 9.050 | 7.950 | 8.950 | 2,817,200 | +0.87(+10.77%) |
Jul 23, 2020 | 7.880 | 8.330 | 7.780 | 8.080 | 865,089 | +0.09(+1.13%) |
Jul 22, 2020 | 7.870 | 8.380 | 7.680 | 7.990 | 1,073,332 | -0.04(-0.50%) |
Jul 21, 2020 | 7.840 | 8.420 | 7.710 | 8.030 | 1,282,188 | +0.42(+5.52%) |
Jul 20, 2020 | 8.130 | 8.220 | 7.550 | 7.610 | 1,154,750 | -0.53(-6.51%) |
Jul 17, 2020 | 8.120 | 8.240 | 7.835 | 8.140 | 1,186,000 | -0.01(-0.12%) |
Jul 16, 2020 | 8.300 | 8.340 | 7.820 | 8.150 | 1,525,246 | -0.44(-5.12%) |
Jul 15, 2020 | 7.930 | 8.790 | 7.820 | 8.590 | 2,344,414 | +1.11(+14.84%) |
Jul 14, 2020 | 7.770 | 8.030 | 7.260 | 7.480 | 1,460,421 | -0.32(-4.10%) |
Jul 13, 2020 | 8.650 | 8.660 | 7.760 | 7.800 | 1,258,937 | -0.71(-8.34%) |
Jul 10, 2020 | 7.770 | 8.670 | 7.300 | 8.510 | 1,642,800 | +0.67(+8.55%) |
Jul 09, 2020 | 8.680 | 8.790 | 7.780 | 7.840 | 1,459,852 | -0.90(-10.30%) |
Jul 08, 2020 | 8.930 | 9.120 | 8.400 | 8.740 | 1,161,670 | -0.18(-2.02%) |
Jul 07, 2020 | 9.290 | 9.400 | 8.900 | 8.920 | 821,663 | -0.69(-7.18%) |
Jul 06, 2020 | 9.900 | 9.950 | 9.140 | 9.610 | 816,945 | -0.03(-0.31%) |
Jul 02, 2020 | 10.61 | 10.73 | 9.600 | 9.640 | 1,023,800 | -0.68(-6.59%) |
Jul 01, 2020 | 10.33 | 10.84 | 9.640 | 10.32 | 1,607,930 | +0.12(+1.18%) |
Jun 30, 2020 | 10.31 | 10.43 | 9.770 | 10.20 | 693,282 | -0.19(-1.83%) |
Jun 29, 2020 | 9.690 | 10.70 | 9.500 | 10.39 | 1,003,745 | +0.76(+7.89%) |
Jun 26, 2020 | 10.21 | 10.38 | 9.360 | 9.630 | 1,010,800 | -0.77(-7.40%) |
Jun 25, 2020 | 10.21 | 10.97 | 10.18 | 10.40 | 974,533 | -0.17(-1.61%) |
Jun 24, 2020 | 11.55 | 11.56 | 10.09 | 10.57 | 1,460,341 | -1.17(-9.97%) |
Jun 23, 2020 | 10.64 | 11.78 | 10.39 | 11.74 | 1,312,027 | +1.34(+12.88%) |
Jun 22, 2020 | 11.26 | 11.35 | 10.25 | 10.40 | 1,656,042 | -1.02(-8.93%) |
Jun 19, 2020 | 12.12 | 12.22 | 11.26 | 11.42 | 1,492,100 | -0.53(-4.44%) |
Jun 18, 2020 | 11.64 | 12.04 | 11.29 | 11.95 | 1,144,128 | -0.04(-0.33%) |
Jun 17, 2020 | 12.29 | 12.50 | 11.68 | 11.99 | 1,583,639 | -0.05(-0.42%) |
Jun 16, 2020 | 13.80 | 13.94 | 11.67 | 12.04 | 5,073,651 | -0.72(-5.64%) |
Jun 15, 2020 | 11.78 | 13.12 | 11.55 | 12.76 | 1,498,330 | +0.46(+3.74%) |
Jun 12, 2020 | 13.33 | 13.35 | 11.62 | 12.30 | 1,768,000 | +0.70(+6.03%) |
Jun 11, 2020 | 12.87 | 13.64 | 11.55 | 11.60 | 2,246,382 | -2.94(-20.22%) |
Jun 10, 2020 | 15.80 | 16.08 | 14.51 | 14.54 | 2,433,532 | -2.34(-13.86%) |
Jun 09, 2020 | 18.50 | 18.73 | 16.68 | 16.88 | 1,692,293 | -2.30(-11.99%) |
Jun 08, 2020 | 18.84 | 19.69 | 18.52 | 19.18 | 1,331,279 | +1.29(+7.21%) |
Jun 05, 2020 | 18.54 | 19.00 | 17.13 | 17.89 | 1,479,100 | +0.86(+5.05%) |
Jun 04, 2020 | 15.49 | 17.39 | 14.83 | 17.03 | 1,220,531 | +1.80(+11.82%) |
Jun 03, 2020 | 14.20 | 15.82 | 14.03 | 15.23 | 1,337,298 | +1.61(+11.82%) |
Jun 02, 2020 | 14.09 | 14.09 | 12.96 | 13.62 | 1,076,199 | -0.25(-1.80%) |