Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 14.88 | 14.88 | 13.20 | 13.60 | 1,253,748 | +0.96(+7.59%) |
Aug 28, 2020 | 12.56 | 13.00 | 11.44 | 12.64 | 611,662 | -0.16(-1.25%) |
Aug 27, 2020 | 13.28 | 13.36 | 12.48 | 12.80 | 392,009 | -0.72(-5.33%) |
Aug 26, 2020 | 13.60 | 14.00 | 13.04 | 13.52 | 459,108 | -0.56(-3.98%) |
Aug 25, 2020 | 12.88 | 14.32 | 12.80 | 14.08 | 374,461 | +1.12(+8.64%) |
Aug 24, 2020 | 14.56 | 14.64 | 12.56 | 12.96 | 789,629 | -1.76(-11.96%) |
Aug 21, 2020 | 15.04 | 15.04 | 14.00 | 14.72 | 467,462 | -0.64(-4.17%) |
Aug 20, 2020 | 16.32 | 16.32 | 14.56 | 15.36 | 727,405 | -0.96(-5.88%) |
Aug 19, 2020 | 16.80 | 16.96 | 16.00 | 16.32 | 542,940 | -0.56(-3.32%) |
Aug 18, 2020 | 16.48 | 17.20 | 16.00 | 16.88 | 651,790 | +0.32(+1.93%) |
Aug 17, 2020 | 17.12 | 17.12 | 15.84 | 16.56 | 890,159 | -1.20(-6.76%) |
Aug 14, 2020 | 19.04 | 19.76 | 17.20 | 17.76 | 1,629,312 | +0.40(+2.30%) |
Aug 13, 2020 | 18.32 | 18.96 | 16.96 | 17.36 | 1,451,646 | -2.56(-12.85%) |
Aug 12, 2020 | 20.64 | 21.44 | 18.72 | 19.92 | 10,598,016 | +3.84(+23.88%) |
Aug 11, 2020 | 14.88 | 16.40 | 14.08 | 16.08 | 1,174,499 | +0.32(+2.03%) |
Aug 10, 2020 | 16.88 | 16.96 | 15.60 | 15.76 | 604,042 | -0.80(-4.83%) |
Aug 07, 2020 | 16.96 | 16.96 | 15.44 | 16.56 | 542,062 | -0.64(-3.72%) |
Aug 06, 2020 | 17.52 | 17.60 | 16.96 | 17.20 | 452,590 | -0.48(-2.71%) |
Aug 05, 2020 | 18.24 | 18.56 | 17.36 | 17.68 | 658,196 | -0.40(-2.21%) |
Aug 04, 2020 | 17.36 | 18.48 | 17.20 | 18.08 | 696,202 | +0.56(+3.20%) |
Aug 03, 2020 | 17.84 | 18.24 | 16.80 | 17.52 | 897,261 | +0.24(+1.39%) |
Jul 31, 2020 | 17.68 | 17.92 | 16.80 | 17.28 | 759,512 | -0.64(-3.57%) |
Jul 30, 2020 | 17.84 | 19.12 | 17.60 | 17.92 | 900,140 | -0.48(-2.61%) |
Jul 29, 2020 | 16.56 | 19.12 | 16.40 | 18.40 | 3,919,333 | -4.40(-19.30%) |
Jul 28, 2020 | 24.40 | 24.40 | 22.08 | 22.80 | 1,550,618 | +1.44(+6.74%) |
Jul 27, 2020 | 23.04 | 23.12 | 21.12 | 21.36 | 520,803 | -2.08(-8.87%) |
Jul 24, 2020 | 23.84 | 24.56 | 22.88 | 23.44 | 535,350 | -1.20(-4.87%) |
Jul 23, 2020 | 23.28 | 26.64 | 23.20 | 24.64 | 2,033,269 | +1.44(+6.21%) |
Jul 22, 2020 | 20.96 | 25.92 | 20.80 | 23.20 | 1,526,968 | +0.32(+1.40%) |
Jul 21, 2020 | 22.72 | 23.52 | 20.32 | 22.88 | 1,646,874 | -0.48(-2.05%) |
Jul 20, 2020 | 25.52 | 26.80 | 22.40 | 23.36 | 2,838,754 | -6.00(-20.44%) |
Jul 17, 2020 | 32.24 | 32.80 | 26.96 | 29.36 | 7,430,600 | -4.24(-12.62%) |
Jul 16, 2020 | 26.72 | 37.20 | 24.56 | 33.60 | 39,719,852 | +14.56(+76.47%) |
Jul 15, 2020 | 15.84 | 21.28 | 13.36 | 19.04 | 10,441,480 | +3.52(+22.68%) |
Jul 14, 2020 | 13.92 | 21.84 | 13.76 | 15.52 | 14,462,305 | +2.96(+23.57%) |
Jul 13, 2020 | 10.24 | 14.96 | 9.360 | 12.56 | 5,692,145 | +4.56(+57.00%) |
Jul 10, 2020 | 8.640 | 9.040 | 8.000 | 8.000 | 1,055,387 | +0.16(+2.04%) |
Jul 09, 2020 | 7.280 | 7.920 | 7.280 | 7.840 | 574,942 | +0.49(+6.61%) |
Jul 08, 2020 | 7.120 | 7.360 | 6.920 | 7.354 | 223,993 | +0.23(+3.28%) |
Jul 07, 2020 | 7.120 | 7.600 | 6.880 | 7.120 | 429,073 | -0.24(-3.26%) |
Jul 06, 2020 | 7.440 | 7.520 | 6.960 | 7.360 | 338,989 | -0.02(-0.29%) |
Jul 02, 2020 | 7.120 | 7.680 | 7.030 | 7.382 | 440,275 | +0.34(+4.85%) |
Jul 01, 2020 | 7.040 | 7.200 | 6.800 | 7.040 | 438,119 | -0.32(-4.35%) |
Jun 30, 2020 | 8.000 | 8.400 | 7.200 | 7.360 | 884,478 | -1.12(-13.21%) |
Jun 29, 2020 | 7.440 | 8.960 | 7.040 | 8.480 | 3,667,976 | +2.07(+32.32%) |
Jun 26, 2020 | 6.660 | 6.720 | 6.322 | 6.409 | 292,212 | -0.39(-5.75%) |
Jun 25, 2020 | 6.480 | 7.040 | 6.400 | 6.800 | 321,396 | +0.28(+4.35%) |
Jun 24, 2020 | 6.720 | 6.720 | 6.256 | 6.517 | 343,956 | -0.28(-4.16%) |
Jun 23, 2020 | 6.480 | 7.520 | 6.080 | 6.800 | 1,138,456 | +0.34(+5.20%) |
Jun 22, 2020 | 6.720 | 6.800 | 6.441 | 6.464 | 393,075 | +0.02(+0.35%) |
Jun 19, 2020 | 7.160 | 7.200 | 6.442 | 6.442 | 567,475 | -0.84(-11.52%) |
Jun 18, 2020 | 7.360 | 9.520 | 6.800 | 7.280 | 4,935,091 | +0.96(+15.19%) |
Jun 17, 2020 | 6.480 | 6.720 | 6.080 | 6.320 | 293,884 | -0.08(-1.24%) |
Jun 16, 2020 | 6.320 | 6.871 | 5.998 | 6.399 | 931,291 | +0.16(+2.55%) |
Jun 15, 2020 | 5.840 | 6.320 | 5.360 | 6.240 | 352,053 | +0.40(+6.91%) |
Jun 12, 2020 | 6.232 | 6.240 | 5.760 | 5.837 | 152,687 | +0.16(+2.76%) |
Jun 11, 2020 | 6.400 | 6.400 | 5.600 | 5.680 | 364,149 | -0.72(-11.26%) |
Jun 10, 2020 | 6.800 | 6.800 | 6.400 | 6.401 | 352,943 | +0.00(+0.01%) |
Jun 09, 2020 | 6.400 | 6.792 | 6.400 | 6.400 | 1,151,057 | -1.76(-21.57%) |
Jun 08, 2020 | 9.120 | 9.120 | 8.000 | 8.160 | 217,349 | -0.32(-3.77%) |
Jun 05, 2020 | 9.520 | 9.680 | 8.000 | 8.480 | 357,837 | +0.16(+1.92%) |
Jun 04, 2020 | 7.360 | 10.00 | 7.120 | 8.320 | 582,941 | +1.18(+16.55%) |
Jun 03, 2020 | 6.824 | 7.192 | 6.824 | 7.138 | 51,983 | -0.06(-0.86%) |
Jun 02, 2020 | 7.920 | 7.953 | 6.960 | 7.200 | 117,031 | -0.20(-2.72%) |