Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 9.880 | 10.29 | 8.620 | 8.840 | 124,063 | -0.79(-8.20%) |
Aug 28, 2020 | 9.750 | 9.860 | 8.630 | 9.630 | 76,900 | +0.19(+2.01%) |
Aug 27, 2020 | 9.090 | 9.640 | 9.090 | 9.440 | 28,530 | +0.42(+4.66%) |
Aug 26, 2020 | 10.08 | 10.30 | 8.850 | 9.020 | 86,909 | -1.32(-12.77%) |
Aug 25, 2020 | 9.510 | 10.34 | 9.300 | 10.34 | 26,788 | +0.66(+6.82%) |
Aug 24, 2020 | 10.12 | 10.43 | 9.430 | 9.680 | 68,866 | -0.60(-5.84%) |
Aug 21, 2020 | 10.18 | 10.40 | 9.030 | 10.28 | 87,500 | +0.16(+1.58%) |
Aug 20, 2020 | 9.980 | 10.42 | 9.700 | 10.12 | 25,204 | +0.27(+2.74%) |
Aug 19, 2020 | 10.46 | 10.90 | 9.710 | 9.850 | 37,705 | -0.51(-4.88%) |
Aug 18, 2020 | 10.99 | 11.19 | 10.25 | 10.36 | 56,424 | -0.49(-4.56%) |
Aug 17, 2020 | 10.50 | 11.55 | 10.50 | 10.85 | 58,054 | +0.41(+3.93%) |
Aug 14, 2020 | 10.16 | 10.52 | 10.16 | 10.44 | 32,900 | +0.44(+4.40%) |
Aug 13, 2020 | 10.91 | 10.91 | 10.00 | 10.00 | 43,230 | -0.67(-6.28%) |
Aug 12, 2020 | 10.25 | 11.07 | 10.10 | 10.67 | 155,264 | +0.46(+4.51%) |
Aug 11, 2020 | 12.42 | 12.47 | 9.980 | 10.21 | 239,306 | -2.30(-18.39%) |
Aug 10, 2020 | 13.70 | 14.39 | 11.78 | 12.51 | 175,624 | -2.96(-19.13%) |
Aug 07, 2020 | 15.82 | 15.82 | 15.04 | 15.47 | 88,300 | -0.35(-2.21%) |
Aug 06, 2020 | 15.77 | 16.17 | 15.13 | 15.82 | 133,902 | +0.42(+2.73%) |
Aug 05, 2020 | 14.70 | 15.42 | 14.70 | 15.40 | 97,081 | +0.91(+6.28%) |
Aug 04, 2020 | 14.18 | 14.50 | 14.18 | 14.49 | 39,202 | +0.32(+2.29%) |
Aug 03, 2020 | 13.41 | 14.55 | 13.41 | 14.16 | 57,698 | +0.91(+6.87%) |
Jul 31, 2020 | 13.00 | 13.50 | 12.85 | 13.26 | 41,600 | +0.40(+3.07%) |
Jul 30, 2020 | 12.27 | 12.95 | 11.98 | 12.86 | 17,204 | +0.88(+7.35%) |
Jul 29, 2020 | 11.91 | 11.98 | 11.81 | 11.98 | 35,043 | +0.16(+1.35%) |
Jul 28, 2020 | 11.76 | 12.00 | 11.75 | 11.82 | 62,384 | +0.02(+0.13%) |
Jul 27, 2020 | 11.95 | 12.20 | 11.70 | 11.80 | 59,703 | +0.61(+5.40%) |
Jul 24, 2020 | 11.39 | 12.80 | 11.01 | 11.20 | 15,500 | -0.09(-0.80%) |
Jul 23, 2020 | 12.51 | 12.51 | 10.83 | 11.29 | 25,566 | -0.04(-0.35%) |
Jul 22, 2020 | 10.89 | 11.53 | 10.89 | 11.33 | 21,690 | +0.34(+3.05%) |
Jul 21, 2020 | 10.00 | 11.04 | 10.00 | 10.99 | 16,537 | +0.00(+0.05%) |
Jul 20, 2020 | 10.95 | 11.04 | 10.90 | 10.99 | 8,281 | +0.27(+2.52%) |
Jul 17, 2020 | 10.11 | 10.72 | 10.11 | 10.72 | 11,100 | +0.04(+0.37%) |
Jul 16, 2020 | 10.70 | 10.70 | 10.31 | 10.68 | 3,185 | -0.37(-3.30%) |
Jul 15, 2020 | 10.92 | 11.04 | 10.63 | 11.04 | 551 | +0.24(+2.27%) |
Jul 14, 2020 | 10.70 | 10.95 | 10.52 | 10.80 | 16,058 | -0.28(-2.53%) |
Jul 13, 2020 | 10.96 | 11.14 | 10.75 | 11.08 | 15,513 | +0.11(+1.00%) |
Jul 10, 2020 | 10.20 | 10.99 | 10.20 | 10.97 | 16,800 | +0.57(+5.48%) |
Jul 09, 2020 | 10.28 | 10.41 | 10.16 | 10.40 | 13,805 | +0.30(+2.97%) |
Jul 08, 2020 | 9.500 | 10.50 | 9.428 | 10.10 | 32,347 | +0.71(+7.62%) |
Jul 07, 2020 | 9.310 | 9.570 | 9.220 | 9.385 | 5,562 | +0.24(+2.62%) |
Jul 06, 2020 | 8.600 | 9.570 | 8.600 | 9.146 | 12,638 | -0.20(-2.19%) |
Jul 02, 2020 | 9.340 | 9.570 | 9.042 | 9.350 | 21,500 | -0.03(-0.27%) |
Jul 01, 2020 | 9.450 | 9.570 | 9.120 | 9.376 | 4,857 | -0.07(-0.79%) |
Jun 30, 2020 | 9.500 | 9.550 | 9.380 | 9.450 | 16,137 | +0.25(+2.72%) |
Jun 29, 2020 | 9.560 | 9.560 | 8.840 | 9.200 | 4,955 | -0.21(-2.23%) |
Jun 26, 2020 | 9.560 | 9.575 | 9.100 | 9.410 | 15,900 | -0.08(-0.81%) |
Jun 25, 2020 | 9.190 | 9.487 | 9.190 | 9.487 | 4,001 | +0.49(+5.41%) |
Jun 24, 2020 | 8.220 | 9.250 | 8.220 | 9.000 | 6,380 | -0.05(-0.55%) |
Jun 23, 2020 | 9.110 | 10.00 | 9.000 | 9.050 | 13,922 | +0.02(+0.17%) |
Jun 22, 2020 | 8.620 | 9.410 | 8.620 | 9.035 | 16,466 | +0.38(+4.45%) |
Jun 19, 2020 | 8.900 | 9.100 | 8.576 | 8.650 | 3,200 | -0.24(-2.70%) |
Jun 18, 2020 | 8.680 | 9.180 | 8.680 | 8.890 | 7,346 | +0.39(+4.59%) |
Jun 17, 2020 | 8.835 | 8.995 | 8.220 | 8.500 | 22,286 | -0.30(-3.41%) |
Jun 16, 2020 | 9.250 | 9.430 | 8.610 | 8.800 | 12,042 | -0.61(-6.48%) |
Jun 15, 2020 | 9.390 | 9.669 | 9.350 | 9.410 | 11,088 | +0.20(+2.17%) |
Jun 12, 2020 | 9.550 | 10.02 | 9.160 | 9.210 | 19,600 | -0.54(-5.54%) |
Jun 11, 2020 | 10.11 | 10.11 | 9.610 | 9.750 | 8,133 | +0.15(+1.56%) |
Jun 10, 2020 | 9.800 | 10.22 | 9.430 | 9.600 | 23,533 | +0.01(+0.10%) |
Jun 09, 2020 | 10.08 | 10.15 | 9.270 | 9.590 | 33,809 | -0.28(-2.84%) |
Jun 08, 2020 | 9.990 | 10.71 | 9.870 | 9.870 | 31,425 | -0.02(-0.20%) |
Jun 05, 2020 | 10.93 | 11.00 | 9.780 | 9.890 | 18,600 | -1.01(-9.27%) |
Jun 04, 2020 | 10.94 | 10.94 | 10.07 | 10.90 | 15,489 | +0.21(+1.96%) |
Jun 03, 2020 | 11.27 | 11.29 | 10.47 | 10.69 | 98,185 | -0.41(-3.69%) |
Jun 02, 2020 | 12.50 | 12.50 | 10.63 | 11.10 | 24,200 | -0.40(-3.48%) |