Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 7.180 | 7.360 | 6.590 | 6.690 | 2,364,062 | +0.14(+2.14%) |
Aug 28, 2020 | 6.470 | 6.740 | 6.390 | 6.550 | 1,537,924 | +0.16(+2.50%) |
Aug 27, 2020 | 6.850 | 6.850 | 6.310 | 6.390 | 3,325,492 | -0.95(-12.94%) |
Aug 26, 2020 | 6.930 | 7.380 | 6.820 | 7.340 | 1,055,200 | +0.30(+4.26%) |
Aug 25, 2020 | 6.960 | 7.120 | 6.850 | 7.040 | 939,161 | +0.17(+2.47%) |
Aug 24, 2020 | 6.860 | 7.000 | 6.640 | 6.870 | 1,694,830 | -0.28(-3.92%) |
Aug 21, 2020 | 7.940 | 7.990 | 7.010 | 7.150 | 1,710,784 | -0.40(-5.30%) |
Aug 20, 2020 | 7.290 | 7.550 | 7.170 | 7.550 | 1,248,257 | +0.40(+5.59%) |
Aug 19, 2020 | 7.210 | 7.370 | 7.110 | 7.150 | 1,179,032 | -0.09(-1.24%) |
Aug 18, 2020 | 7.120 | 7.350 | 6.970 | 7.240 | 1,654,291 | -0.48(-6.22%) |
Aug 17, 2020 | 7.590 | 7.930 | 7.490 | 7.720 | 1,254,742 | +0.01(+0.13%) |
Aug 14, 2020 | 8.290 | 8.350 | 7.470 | 7.710 | 2,874,212 | -1.14(-12.88%) |
Aug 13, 2020 | 9.170 | 9.250 | 8.840 | 8.850 | 1,128,072 | -0.37(-4.01%) |
Aug 12, 2020 | 9.540 | 9.690 | 9.070 | 9.220 | 1,139,003 | -0.02(-0.22%) |
Aug 11, 2020 | 8.970 | 9.250 | 8.790 | 9.240 | 1,244,564 | +0.10(+1.09%) |
Aug 10, 2020 | 8.840 | 9.450 | 8.820 | 9.140 | 1,105,391 | +0.66(+7.78%) |
Aug 07, 2020 | 8.690 | 9.090 | 8.440 | 8.480 | 1,867,025 | -0.86(-9.21%) |
Aug 06, 2020 | 8.280 | 9.430 | 8.230 | 9.340 | 1,705,621 | +0.54(+6.14%) |
Aug 05, 2020 | 8.750 | 9.200 | 8.460 | 8.800 | 1,358,191 | -0.23(-2.55%) |
Aug 04, 2020 | 12.82 | 12.82 | 8.880 | 9.030 | 3,009,670 | -6.82(-43.03%) |
Jul 31, 2020 | 15.85 | 15.85 | 15.85 | 0 | +0.48(+3.12%) | |
Jul 30, 2020 | 14.51 | 15.56 | 14.39 | 15.37 | 673,993 | +1.07(+7.48%) |
Jul 29, 2020 | 14.83 | 14.99 | 13.84 | 14.30 | 1,172,478 | -0.82(-5.42%) |
Jul 28, 2020 | 15.04 | 15.98 | 14.95 | 15.12 | 702,181 | -1.38(-8.36%) |
Jul 27, 2020 | 15.55 | 16.72 | 15.38 | 16.50 | 640,782 | +1.31(+8.62%) |
Jul 24, 2020 | 16.03 | 16.08 | 15.07 | 15.19 | 727,060 | -0.56(-3.56%) |
Jul 23, 2020 | 17.64 | 18.30 | 15.35 | 15.75 | 1,191,868 | -2.22(-12.35%) |
Jul 22, 2020 | 18.97 | 19.15 | 17.80 | 17.97 | 310,316 | -0.53(-2.86%) |
Jul 21, 2020 | 18.40 | 18.75 | 18.15 | 18.50 | 436,314 | -0.39(-2.06%) |
Jul 20, 2020 | 18.47 | 19.62 | 18.47 | 18.89 | 428,877 | +1.36(+7.76%) |
Jul 17, 2020 | 17.01 | 17.65 | 16.85 | 17.53 | 349,589 | +0.40(+2.34%) |
Jul 16, 2020 | 16.45 | 17.45 | 15.95 | 17.13 | 696,824 | +0.83(+5.09%) |
Jul 15, 2020 | 16.68 | 17.29 | 16.24 | 16.30 | 401,053 | -0.53(-3.15%) |
Jul 14, 2020 | 17.16 | 17.36 | 16.48 | 16.83 | 286,520 | -0.17(-1.00%) |
Jul 13, 2020 | 15.98 | 17.00 | 15.75 | 17.00 | 412,016 | +1.21(+7.66%) |
Jul 10, 2020 | 15.80 | 15.99 | 15.35 | 15.79 | 597,089 | -0.56(-3.43%) |
Jul 09, 2020 | 14.57 | 16.39 | 14.57 | 16.35 | 422,116 | +0.93(+6.03%) |
Jul 08, 2020 | 15.76 | 15.76 | 15.00 | 15.42 | 444,154 | +0.66(+4.47%) |
Jul 07, 2020 | 14.31 | 14.83 | 13.92 | 14.76 | 941,967 | -0.72(-4.65%) |
Jul 06, 2020 | 16.12 | 16.64 | 15.44 | 15.48 | 615,793 | -1.66(-9.68%) |
Jul 03, 2020 | 17.47 | 17.52 | 17.05 | 17.14 | 158,566 | -0.56(-3.16%) |
Jul 02, 2020 | 17.91 | 18.34 | 17.35 | 17.70 | 833,160 | +0.68(+4.00%) |
Jun 30, 2020 | 17.02 | 17.02 | 17.02 | 0 | -1.19(-6.53%) | |
Jun 29, 2020 | 19.45 | 20.00 | 16.70 | 18.21 | 1,091,333 | -4.57(-20.06%) |
Jun 26, 2020 | 23.24 | 23.24 | 22.19 | 22.78 | 272,794 | -0.41(-1.77%) |
Jun 25, 2020 | 21.10 | 23.50 | 21.09 | 23.19 | 571,911 | +3.13(+15.60%) |
Jun 24, 2020 | 19.24 | 20.21 | 18.88 | 20.06 | 300,713 | +0.67(+3.46%) |
Jun 23, 2020 | 18.94 | 19.53 | 18.80 | 19.39 | 358,383 | +0.89(+4.81%) |
Jun 22, 2020 | 18.02 | 18.71 | 17.38 | 18.50 | 630,840 | +0.36(+1.98%) |
Jun 19, 2020 | 18.33 | 18.38 | 17.76 | 18.14 | 242,883 | -0.46(-2.47%) |
Jun 18, 2020 | 18.92 | 19.16 | 18.17 | 18.60 | 391,393 | -0.04(-0.21%) |
Jun 17, 2020 | 19.02 | 19.25 | 18.44 | 18.64 | 528,923 | -0.46(-2.41%) |
Jun 16, 2020 | 18.05 | 19.38 | 18.05 | 19.10 | 540,311 | +1.20(+6.70%) |
Jun 15, 2020 | 17.28 | 18.11 | 17.28 | 17.90 | 511,460 | +1.11(+6.61%) |
Jun 12, 2020 | 15.95 | 17.03 | 15.82 | 16.79 | 407,104 | +1.20(+7.70%) |
Jun 11, 2020 | 15.71 | 16.25 | 15.37 | 15.59 | 692,371 | -0.40(-2.50%) |
Jun 10, 2020 | 16.11 | 16.25 | 15.72 | 15.99 | 582,860 | -0.31(-1.90%) |
Jun 09, 2020 | 16.07 | 16.39 | 15.87 | 16.30 | 279,039 | +0.67(+4.29%) |
Jun 08, 2020 | 15.94 | 16.10 | 15.59 | 15.63 | 290,458 | -0.03(-0.19%) |
Jun 05, 2020 | 14.87 | 15.97 | 14.84 | 15.66 | 326,534 | +0.39(+2.55%) |
Jun 04, 2020 | 15.27 | 15.71 | 14.75 | 15.27 | 513,981 | -0.25(-1.61%) |
Jun 03, 2020 | 14.77 | 15.85 | 14.65 | 15.52 | 503,989 | -0.63(-3.90%) |
Jun 02, 2020 | 15.93 | 16.30 | 15.68 | 16.15 | 258,421 | +0.07(+0.44%) |