Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 13.00 | 13.86 | 12.77 | 13.38 | 311,896 | +0.32(+2.45%) |
Aug 28, 2020 | 12.77 | 13.07 | 12.41 | 13.06 | 257,900 | +0.52(+4.15%) |
Aug 27, 2020 | 12.70 | 13.16 | 12.42 | 12.54 | 243,286 | +0.00(+0.00%) |
Aug 26, 2020 | 12.97 | 13.11 | 12.29 | 12.54 | 255,533 | -0.43(-3.32%) |
Aug 25, 2020 | 13.19 | 13.24 | 12.81 | 12.97 | 203,718 | -0.13(-0.99%) |
Aug 24, 2020 | 11.46 | 13.17 | 11.46 | 13.10 | 325,872 | +1.54(+13.32%) |
Aug 21, 2020 | 11.59 | 11.94 | 11.24 | 11.56 | 180,900 | -0.07(-0.60%) |
Aug 20, 2020 | 11.23 | 11.78 | 11.00 | 11.63 | 237,030 | +0.22(+1.93%) |
Aug 19, 2020 | 10.93 | 11.56 | 10.48 | 11.41 | 200,241 | -0.06(-0.52%) |
Aug 18, 2020 | 11.52 | 11.53 | 11.01 | 11.47 | 200,331 | -0.09(-0.78%) |
Aug 17, 2020 | 11.60 | 11.60 | 11.30 | 11.56 | 126,933 | +0.05(+0.43%) |
Aug 14, 2020 | 11.43 | 11.57 | 11.04 | 11.51 | 269,900 | +0.13(+1.14%) |
Aug 13, 2020 | 10.79 | 11.45 | 10.51 | 11.38 | 169,369 | +0.53(+4.88%) |
Aug 12, 2020 | 10.64 | 10.85 | 10.30 | 10.85 | 335,923 | +0.45(+4.33%) |
Aug 11, 2020 | 10.55 | 10.72 | 10.22 | 10.40 | 276,462 | +0.05(+0.48%) |
Aug 10, 2020 | 9.940 | 10.56 | 9.940 | 10.35 | 182,155 | +0.51(+5.18%) |
Aug 07, 2020 | 9.250 | 9.930 | 9.249 | 9.840 | 219,600 | +0.47(+5.02%) |
Aug 06, 2020 | 9.470 | 9.470 | 9.080 | 9.370 | 187,282 | -0.10(-1.06%) |
Aug 05, 2020 | 8.950 | 9.510 | 8.890 | 9.470 | 271,199 | +0.65(+7.37%) |
Aug 04, 2020 | 8.620 | 8.960 | 8.620 | 8.820 | 144,591 | +0.15(+1.73%) |
Aug 03, 2020 | 8.640 | 8.750 | 8.390 | 8.670 | 171,391 | +0.05(+0.58%) |
Jul 31, 2020 | 8.530 | 8.930 | 8.480 | 8.620 | 276,600 | +0.09(+1.06%) |
Jul 30, 2020 | 8.440 | 8.640 | 8.250 | 8.530 | 192,513 | -0.08(-0.93%) |
Jul 29, 2020 | 8.320 | 8.650 | 8.230 | 8.610 | 260,418 | +0.37(+4.49%) |
Jul 28, 2020 | 7.930 | 8.360 | 7.930 | 8.240 | 194,018 | +0.03(+0.30%) |
Jul 27, 2020 | 8.140 | 8.240 | 7.850 | 8.215 | 218,138 | +0.00(+0.06%) |
Jul 24, 2020 | 8.360 | 8.470 | 8.170 | 8.210 | 214,500 | -0.21(-2.49%) |
Jul 23, 2020 | 8.220 | 8.620 | 8.010 | 8.420 | 239,413 | +0.15(+1.81%) |
Jul 22, 2020 | 8.190 | 8.380 | 8.010 | 8.270 | 142,516 | +0.05(+0.61%) |
Jul 21, 2020 | 7.860 | 8.350 | 7.860 | 8.220 | 210,775 | +0.43(+5.52%) |
Jul 20, 2020 | 8.610 | 8.700 | 7.670 | 7.790 | 358,315 | -0.86(-9.94%) |
Jul 17, 2020 | 8.660 | 8.840 | 8.460 | 8.650 | 247,500 | +0.06(+0.70%) |
Jul 16, 2020 | 8.520 | 8.630 | 8.230 | 8.590 | 191,274 | -0.06(-0.69%) |
Jul 15, 2020 | 8.670 | 9.000 | 8.390 | 8.650 | 240,554 | +0.27(+3.22%) |
Jul 14, 2020 | 8.260 | 8.420 | 8.080 | 8.380 | 232,618 | +0.05(+0.60%) |
Jul 13, 2020 | 8.720 | 8.870 | 8.180 | 8.330 | 392,267 | -0.24(-2.80%) |
Jul 10, 2020 | 8.190 | 8.720 | 7.960 | 8.570 | 167,300 | +0.36(+4.38%) |
Jul 09, 2020 | 8.210 | 8.345 | 7.900 | 8.210 | 255,100 | +0.01(+0.06%) |
Jul 08, 2020 | 7.940 | 8.230 | 7.793 | 8.205 | 310,148 | +0.20(+2.43%) |
Jul 07, 2020 | 8.200 | 8.230 | 7.880 | 8.010 | 439,607 | -0.35(-4.19%) |
Jul 06, 2020 | 8.560 | 8.650 | 8.030 | 8.360 | 286,167 | +0.10(+1.21%) |
Jul 02, 2020 | 8.250 | 8.430 | 8.020 | 8.260 | 266,200 | +0.29(+3.64%) |
Jul 01, 2020 | 8.000 | 8.400 | 7.850 | 7.970 | 349,796 | -0.07(-0.87%) |
Jun 30, 2020 | 7.930 | 8.220 | 7.810 | 8.040 | 284,015 | +0.05(+0.63%) |
Jun 29, 2020 | 7.930 | 8.340 | 7.699 | 7.990 | 371,113 | +0.18(+2.30%) |
Jun 26, 2020 | 8.010 | 8.120 | 7.650 | 7.810 | 500,500 | -0.29(-3.58%) |
Jun 25, 2020 | 7.770 | 8.290 | 7.550 | 8.100 | 373,728 | +0.22(+2.79%) |
Jun 24, 2020 | 8.910 | 9.180 | 7.750 | 7.880 | 864,297 | -1.52(-16.17%) |
Jun 23, 2020 | 8.290 | 9.480 | 8.100 | 9.400 | 1,071,249 | +1.33(+16.48%) |
Jun 22, 2020 | 8.310 | 8.358 | 7.630 | 8.070 | 243,945 | -0.27(-3.18%) |
Jun 19, 2020 | 8.640 | 8.765 | 8.290 | 8.335 | 376,300 | -0.22(-2.63%) |
Jun 18, 2020 | 8.700 | 9.000 | 8.410 | 8.560 | 195,323 | -0.24(-2.73%) |
Jun 17, 2020 | 8.810 | 9.205 | 8.360 | 8.800 | 369,935 | +0.17(+1.97%) |
Jun 16, 2020 | 8.590 | 8.830 | 8.190 | 8.630 | 231,048 | +0.38(+4.61%) |
Jun 15, 2020 | 7.800 | 8.290 | 7.540 | 8.250 | 344,462 | +0.13(+1.60%) |
Jun 12, 2020 | 8.370 | 8.370 | 7.740 | 8.120 | 223,500 | +0.33(+4.24%) |
Jun 11, 2020 | 7.620 | 8.060 | 7.500 | 7.790 | 341,545 | -0.67(-7.87%) |
Jun 10, 2020 | 9.680 | 9.717 | 8.230 | 8.455 | 534,269 | -1.35(-13.72%) |
Jun 09, 2020 | 9.380 | 10.07 | 8.900 | 9.800 | 379,435 | +0.08(+0.82%) |
Jun 08, 2020 | 9.000 | 9.800 | 9.000 | 9.720 | 305,125 | +0.98(+11.15%) |
Jun 05, 2020 | 8.720 | 9.800 | 8.620 | 8.745 | 626,600 | +0.57(+7.04%) |
Jun 04, 2020 | 6.700 | 8.200 | 6.700 | 8.170 | 768,500 | +1.33(+19.44%) |
Jun 03, 2020 | 6.690 | 7.170 | 6.600 | 6.840 | 859,158 | +0.42(+6.54%) |
Jun 02, 2020 | 6.500 | 6.990 | 6.250 | 6.420 | 1,192,566 | -0.80(-11.08%) |