Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.109 | 4.140 | 3.525 | 3.611 | 2,203,530 | -0.50(-12.09%) |
Aug 28, 2020 | 4.184 | 4.199 | 4.050 | 4.107 | 1,071,753 | -0.10(-2.46%) |
Aug 27, 2020 | 4.470 | 4.470 | 4.050 | 4.210 | 1,382,823 | -0.18(-4.17%) |
Aug 26, 2020 | 4.350 | 4.784 | 4.275 | 4.394 | 1,803,412 | +0.03(+0.62%) |
Aug 25, 2020 | 4.650 | 4.686 | 4.207 | 4.367 | 2,613,829 | -0.78(-15.11%) |
Aug 24, 2020 | 4.128 | 5.970 | 3.900 | 5.144 | 11,932,109 | -10.01(-66.05%) |
Aug 21, 2020 | 15.30 | 15.45 | 14.70 | 15.15 | 267,993 | -0.15(-0.98%) |
Aug 20, 2020 | 15.00 | 15.60 | 14.55 | 15.30 | 446,714 | +0.30(+2.00%) |
Aug 19, 2020 | 15.45 | 15.45 | 14.55 | 15.00 | 292,725 | -0.60(-3.85%) |
Aug 18, 2020 | 15.60 | 15.60 | 15.00 | 15.60 | 313,866 | +0.15(+0.97%) |
Aug 17, 2020 | 13.50 | 16.20 | 13.50 | 15.45 | 688,252 | +1.27(+8.99%) |
Aug 14, 2020 | 15.00 | 15.00 | 11.70 | 14.18 | 875,546 | -0.97(-6.44%) |
Aug 13, 2020 | 15.75 | 15.75 | 15.00 | 15.15 | 549,256 | -0.75(-4.72%) |
Aug 12, 2020 | 16.50 | 16.50 | 14.85 | 15.90 | 648,110 | -0.60(-3.64%) |
Aug 11, 2020 | 16.80 | 18.00 | 16.05 | 16.50 | 875,054 | -0.30(-1.79%) |
Aug 10, 2020 | 17.40 | 17.55 | 16.20 | 16.80 | 463,112 | -0.30(-1.75%) |
Aug 07, 2020 | 15.45 | 17.25 | 15.45 | 17.10 | 451,360 | +1.05(+6.54%) |
Aug 06, 2020 | 16.35 | 16.65 | 15.30 | 16.05 | 526,313 | -0.60(-3.60%) |
Aug 05, 2020 | 16.35 | 16.80 | 15.75 | 16.65 | 428,528 | +0.15(+0.91%) |
Aug 04, 2020 | 16.65 | 17.10 | 16.20 | 16.50 | 438,142 | -0.60(-3.51%) |
Aug 03, 2020 | 17.10 | 17.40 | 15.90 | 17.10 | 548,587 | -0.15(-0.87%) |
Jul 31, 2020 | 17.55 | 17.55 | 16.65 | 17.25 | 544,526 | -0.45(-2.54%) |
Jul 30, 2020 | 17.85 | 18.75 | 16.80 | 17.70 | 1,025,131 | -1.50(-7.81%) |
Jul 29, 2020 | 16.65 | 20.70 | 14.85 | 19.20 | 3,750,976 | +2.25(+13.27%) |
Jul 28, 2020 | 18.00 | 18.15 | 16.65 | 16.95 | 666,857 | -1.65(-8.87%) |
Jul 27, 2020 | 18.75 | 18.75 | 17.55 | 18.60 | 1,384,514 | +1.95(+11.71%) |
Jul 24, 2020 | 16.80 | 17.25 | 14.74 | 16.65 | 1,096,320 | -0.45(-2.63%) |
Jul 23, 2020 | 19.05 | 19.50 | 16.20 | 17.10 | 1,278,435 | -0.75(-4.20%) |
Jul 22, 2020 | 18.00 | 18.75 | 15.90 | 17.85 | 2,149,803 | -3.00(-14.39%) |
Jul 21, 2020 | 21.45 | 23.40 | 17.70 | 20.85 | 6,230,568 | +4.50(+27.52%) |
Jul 20, 2020 | 14.25 | 17.55 | 13.95 | 16.35 | 4,672,697 | +4.16(+34.14%) |
Jul 17, 2020 | 10.59 | 14.38 | 10.55 | 12.19 | 4,696,886 | +1.99(+19.50%) |
Jul 16, 2020 | 8.700 | 10.35 | 8.400 | 10.20 | 1,780,362 | +1.54(+17.73%) |
Jul 15, 2020 | 8.400 | 8.668 | 8.280 | 8.664 | 205,479 | +0.32(+3.88%) |
Jul 14, 2020 | 8.595 | 8.698 | 8.250 | 8.340 | 240,253 | -0.36(-4.14%) |
Jul 13, 2020 | 8.700 | 9.000 | 8.550 | 8.700 | 319,330 | +0.19(+2.20%) |
Jul 10, 2020 | 8.400 | 8.625 | 8.190 | 8.512 | 240,046 | +0.11(+1.34%) |
Jul 09, 2020 | 8.700 | 8.700 | 8.100 | 8.400 | 274,719 | -0.26(-3.03%) |
Jul 08, 2020 | 8.730 | 8.803 | 8.550 | 8.662 | 214,239 | -0.19(-2.12%) |
Jul 07, 2020 | 8.550 | 9.000 | 8.400 | 8.850 | 248,563 | +0.15(+1.72%) |
Jul 06, 2020 | 9.000 | 9.150 | 8.550 | 8.700 | 296,334 | +0.01(+0.09%) |
Jul 02, 2020 | 8.998 | 9.150 | 8.597 | 8.693 | 236,220 | -0.08(-0.96%) |
Jul 01, 2020 | 8.504 | 9.214 | 8.493 | 8.777 | 367,865 | +0.29(+3.36%) |
Jun 30, 2020 | 8.467 | 9.585 | 8.130 | 8.492 | 1,114,118 | -0.06(-0.68%) |
Jun 29, 2020 | 7.950 | 8.550 | 7.800 | 8.550 | 342,775 | +0.43(+5.34%) |
Jun 26, 2020 | 8.610 | 8.623 | 8.025 | 8.117 | 393,140 | -0.46(-5.39%) |
Jun 25, 2020 | 8.400 | 8.655 | 8.040 | 8.579 | 455,861 | -0.12(-1.36%) |
Jun 24, 2020 | 8.700 | 8.970 | 8.415 | 8.697 | 393,168 | -0.45(-4.92%) |
Jun 23, 2020 | 9.525 | 9.600 | 8.700 | 9.147 | 609,583 | -0.00(-0.03%) |
Jun 22, 2020 | 9.000 | 9.600 | 9.000 | 9.150 | 729,937 | +0.48(+5.52%) |
Jun 19, 2020 | 8.630 | 9.150 | 8.400 | 8.671 | 582,313 | -0.03(-0.33%) |
Jun 18, 2020 | 8.400 | 8.700 | 8.100 | 8.700 | 380,603 | +0.12(+1.36%) |
Jun 17, 2020 | 8.775 | 8.775 | 7.875 | 8.583 | 564,140 | +0.18(+2.18%) |
Jun 16, 2020 | 9.000 | 9.225 | 8.250 | 8.400 | 625,076 | -0.60(-6.67%) |
Jun 15, 2020 | 8.400 | 9.600 | 8.400 | 9.000 | 767,308 | -0.10(-1.14%) |
Jun 12, 2020 | 9.300 | 10.20 | 7.920 | 9.104 | 1,860,240 | +0.16(+1.78%) |
Jun 11, 2020 | 8.520 | 11.09 | 8.025 | 8.944 | 7,234,071 | +1.74(+24.23%) |
Jun 10, 2020 | 7.650 | 7.650 | 6.900 | 7.200 | 1,170,467 | -0.30(-4.00%) |
Jun 09, 2020 | 7.350 | 7.800 | 7.200 | 7.500 | 625,063 | +0.19(+2.65%) |
Jun 08, 2020 | 7.311 | 7.800 | 7.089 | 7.306 | 716,599 | +0.23(+3.26%) |
Jun 05, 2020 | 6.930 | 7.461 | 6.772 | 7.075 | 536,380 | +0.30(+4.47%) |
Jun 04, 2020 | 6.900 | 7.050 | 6.495 | 6.772 | 770,781 | -0.13(-1.85%) |
Jun 03, 2020 | 7.500 | 7.800 | 6.900 | 6.900 | 1,119,970 | -0.62(-8.28%) |
Jun 02, 2020 | 6.600 | 7.800 | 6.559 | 7.522 | 1,845,198 | +0.96(+14.71%) |