Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 10.86 | 11.22 | 10.71 | 10.87 | 125,892 | -0.14(-1.27%) |
Aug 28, 2020 | 11.65 | 11.78 | 10.87 | 11.01 | 118,907 | -0.53(-4.59%) |
Aug 27, 2020 | 11.31 | 11.67 | 10.86 | 11.54 | 250,170 | +0.47(+4.25%) |
Aug 26, 2020 | 10.26 | 11.29 | 10.19 | 11.07 | 203,129 | +0.79(+7.68%) |
Aug 25, 2020 | 10.42 | 10.46 | 10.16 | 10.28 | 62,838 | -0.07(-0.68%) |
Aug 24, 2020 | 9.800 | 10.42 | 9.780 | 10.35 | 183,213 | +0.61(+6.26%) |
Aug 21, 2020 | 9.640 | 9.760 | 9.260 | 9.740 | 137,201 | -0.05(-0.51%) |
Aug 20, 2020 | 9.300 | 9.850 | 9.170 | 9.790 | 135,914 | +0.47(+5.04%) |
Aug 19, 2020 | 9.060 | 9.460 | 9.000 | 9.320 | 115,515 | +0.32(+3.56%) |
Aug 18, 2020 | 9.000 | 9.140 | 8.750 | 9.000 | 76,684 | -0.05(-0.55%) |
Aug 17, 2020 | 8.760 | 9.130 | 8.640 | 9.050 | 90,424 | +0.31(+3.55%) |
Aug 14, 2020 | 8.630 | 8.880 | 8.590 | 8.740 | 141,452 | +0.03(+0.34%) |
Aug 13, 2020 | 8.300 | 8.900 | 8.300 | 8.710 | 206,982 | +0.27(+3.20%) |
Aug 12, 2020 | 8.730 | 9.140 | 8.250 | 8.440 | 121,338 | -0.19(-2.20%) |
Aug 11, 2020 | 9.300 | 9.550 | 8.120 | 8.630 | 255,438 | -0.14(-1.60%) |
Aug 10, 2020 | 8.940 | 9.270 | 8.750 | 8.770 | 93,500 | -0.02(-0.23%) |
Aug 07, 2020 | 8.490 | 8.860 | 8.280 | 8.790 | 137,145 | +0.36(+4.27%) |
Aug 06, 2020 | 8.990 | 9.190 | 8.290 | 8.430 | 108,713 | -0.54(-6.02%) |
Aug 05, 2020 | 9.840 | 9.850 | 8.800 | 8.970 | 81,042 | -0.76(-7.81%) |
Aug 04, 2020 | 9.500 | 10.54 | 9.490 | 9.730 | 232,688 | +0.04(+0.41%) |
Jul 31, 2020 | 9.690 | 9.690 | 9.690 | 0 | +0.15(+1.57%) | |
Jul 30, 2020 | 7.900 | 9.600 | 7.900 | 9.540 | 738,915 | +1.56(+19.55%) |
Jul 29, 2020 | 7.570 | 8.160 | 7.330 | 7.980 | 150,369 | +0.45(+5.98%) |
Jul 28, 2020 | 7.490 | 7.650 | 7.160 | 7.530 | 139,375 | -0.10(-1.31%) |
Jul 27, 2020 | 7.580 | 7.640 | 7.350 | 7.630 | 39,855 | +0.22(+2.97%) |
Jul 24, 2020 | 7.880 | 7.880 | 7.400 | 7.410 | 55,927 | -0.42(-5.36%) |
Jul 23, 2020 | 7.750 | 8.250 | 7.400 | 7.830 | 362,767 | +0.08(+1.03%) |
Jul 22, 2020 | 6.800 | 7.860 | 6.780 | 7.750 | 267,921 | +1.04(+15.50%) |
Jul 21, 2020 | 6.700 | 6.780 | 6.500 | 6.710 | 107,879 | +0.04(+0.60%) |
Jul 20, 2020 | 6.610 | 6.940 | 6.470 | 6.670 | 66,388 | +0.01(+0.15%) |
Jul 17, 2020 | 6.350 | 7.000 | 6.350 | 6.660 | 116,766 | +0.31(+4.88%) |
Jul 16, 2020 | 5.890 | 6.360 | 5.690 | 6.350 | 210,519 | +0.50(+8.55%) |
Jul 15, 2020 | 5.710 | 5.970 | 5.680 | 5.850 | 48,649 | +0.17(+2.99%) |
Jul 14, 2020 | 5.730 | 5.730 | 5.570 | 5.680 | 29,203 | -0.07(-1.22%) |
Jul 13, 2020 | 5.750 | 6.070 | 5.560 | 5.750 | 113,794 | +0.00(+0.00%) |
Jul 10, 2020 | 5.670 | 5.780 | 5.640 | 5.750 | 24,298 | +0.07(+1.23%) |
Jul 09, 2020 | 5.790 | 5.810 | 5.610 | 5.680 | 24,613 | -0.11(-1.90%) |
Jul 08, 2020 | 5.550 | 5.840 | 5.500 | 5.790 | 45,486 | +0.16(+2.84%) |
Jul 07, 2020 | 5.400 | 5.640 | 5.400 | 5.630 | 49,246 | +0.11(+1.99%) |
Jul 06, 2020 | 5.260 | 5.600 | 5.260 | 5.520 | 48,013 | +0.32(+6.15%) |
Jul 03, 2020 | 5.310 | 5.460 | 5.200 | 5.200 | 32,744 | -0.27(-4.94%) |
Jul 02, 2020 | 5.610 | 5.620 | 5.310 | 5.470 | 30,847 | +0.04(+0.74%) |
Jun 30, 2020 | 5.430 | 5.430 | 5.430 | 0 | -0.13(-2.34%) | |
Jun 29, 2020 | 5.060 | 5.630 | 5.060 | 5.560 | 82,777 | +0.41(+7.96%) |
Jun 26, 2020 | 5.110 | 5.250 | 5.090 | 5.150 | 49,176 | -0.06(-1.15%) |
Jun 25, 2020 | 5.490 | 5.490 | 5.040 | 5.210 | 197,240 | -0.42(-7.46%) |
Jun 24, 2020 | 5.640 | 5.650 | 5.380 | 5.630 | 56,104 | -0.03(-0.53%) |
Jun 23, 2020 | 5.710 | 5.710 | 5.530 | 5.660 | 39,798 | -0.02(-0.35%) |
Jun 22, 2020 | 5.410 | 5.750 | 5.290 | 5.680 | 69,478 | +0.26(+4.80%) |
Jun 19, 2020 | 5.220 | 5.680 | 5.100 | 5.420 | 123,688 | +0.28(+5.45%) |
Jun 18, 2020 | 5.120 | 5.400 | 5.070 | 5.140 | 39,457 | -0.11(-2.10%) |
Jun 17, 2020 | 5.350 | 5.400 | 5.200 | 5.250 | 36,589 | -0.21(-3.85%) |
Jun 16, 2020 | 5.830 | 5.850 | 5.400 | 5.460 | 77,530 | -0.19(-3.36%) |
Jun 15, 2020 | 5.060 | 5.700 | 4.850 | 5.650 | 106,095 | +0.42(+8.03%) |
Jun 12, 2020 | 5.220 | 5.390 | 4.900 | 5.230 | 123,328 | +0.18(+3.56%) |
Jun 11, 2020 | 5.500 | 5.500 | 4.880 | 5.050 | 138,903 | -0.69(-12.02%) |
Jun 10, 2020 | 5.840 | 5.840 | 5.330 | 5.740 | 82,033 | -0.10(-1.71%) |
Jun 09, 2020 | 5.970 | 6.190 | 5.270 | 5.840 | 121,782 | -0.18(-2.99%) |
Jun 08, 2020 | 5.930 | 6.320 | 5.810 | 6.020 | 149,656 | +0.13(+2.21%) |
Jun 05, 2020 | 6.430 | 6.500 | 5.750 | 5.890 | 215,807 | -0.32(-5.15%) |
Jun 04, 2020 | 6.990 | 6.990 | 6.080 | 6.210 | 307,132 | -0.45(-6.76%) |
Jun 03, 2020 | 5.700 | 6.750 | 5.690 | 6.660 | 768,200 | +1.08(+19.35%) |
Jun 02, 2020 | 5.200 | 5.750 | 5.200 | 5.580 | 294,421 | +0.38(+7.31%) |