Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 18.82 | 19.91 | 18.55 | 19.73 | 178,667 | +1.00(+5.33%) |
Aug 28, 2020 | 18.69 | 18.84 | 18.30 | 18.73 | 54,066 | +0.27(+1.46%) |
Aug 27, 2020 | 18.54 | 19.01 | 18.43 | 18.46 | 84,668 | +0.08(+0.44%) |
Aug 26, 2020 | 17.90 | 18.58 | 17.88 | 18.38 | 109,105 | +0.49(+2.71%) |
Aug 25, 2020 | 17.99 | 18.18 | 17.46 | 17.90 | 41,103 | +0.11(+0.61%) |
Aug 24, 2020 | 16.73 | 18.17 | 16.65 | 17.79 | 79,155 | +1.33(+8.08%) |
Aug 21, 2020 | 17.00 | 17.20 | 16.27 | 16.46 | 84,437 | -0.48(-2.81%) |
Aug 20, 2020 | 15.68 | 17.13 | 15.58 | 16.94 | 57,042 | +0.98(+6.14%) |
Aug 19, 2020 | 16.56 | 16.80 | 15.89 | 15.96 | 45,551 | -0.60(-3.64%) |
Aug 18, 2020 | 16.98 | 16.98 | 16.43 | 16.56 | 50,266 | -0.50(-2.95%) |
Aug 17, 2020 | 17.28 | 17.38 | 16.96 | 17.06 | 41,657 | -0.11(-0.63%) |
Aug 14, 2020 | 17.69 | 17.69 | 17.12 | 17.17 | 47,725 | -0.58(-3.29%) |
Aug 13, 2020 | 17.44 | 17.93 | 17.14 | 17.75 | 61,931 | +0.49(+2.86%) |
Aug 12, 2020 | 17.41 | 17.47 | 17.09 | 17.26 | 39,616 | -0.04(-0.26%) |
Aug 11, 2020 | 18.15 | 18.15 | 17.24 | 17.30 | 69,238 | -0.60(-3.36%) |
Aug 10, 2020 | 16.81 | 18.00 | 16.46 | 17.91 | 148,070 | +1.21(+7.27%) |
Aug 07, 2020 | 16.05 | 16.69 | 15.69 | 16.69 | 41,050 | +0.45(+2.77%) |
Aug 06, 2020 | 15.28 | 16.85 | 14.88 | 16.24 | 180,789 | +1.99(+13.93%) |
Aug 05, 2020 | 13.56 | 14.27 | 13.48 | 14.26 | 56,559 | +0.75(+5.52%) |
Aug 04, 2020 | 13.22 | 13.57 | 13.22 | 13.51 | 32,232 | -0.01(-0.07%) |
Aug 03, 2020 | 13.73 | 13.95 | 13.22 | 13.52 | 36,359 | -0.14(-1.05%) |
Jul 31, 2020 | 14.05 | 14.14 | 13.49 | 13.66 | 49,282 | -0.45(-3.18%) |
Jul 30, 2020 | 13.80 | 14.11 | 13.65 | 14.11 | 37,521 | -0.09(-0.63%) |
Jul 29, 2020 | 13.78 | 14.27 | 13.50 | 14.20 | 54,115 | +0.46(+3.34%) |
Jul 28, 2020 | 13.12 | 13.85 | 12.95 | 13.74 | 54,119 | +0.67(+5.09%) |
Jul 27, 2020 | 12.87 | 13.38 | 12.82 | 13.08 | 107,828 | -0.03(-0.21%) |
Jul 24, 2020 | 10.52 | 13.88 | 10.52 | 13.11 | 630,774 | +3.80(+40.87%) |
Jul 23, 2020 | 9.645 | 9.645 | 9.281 | 9.304 | 31,033 | -0.04(-0.48%) |
Jul 22, 2020 | 9.960 | 9.991 | 9.250 | 9.348 | 26,095 | -0.61(-6.14%) |
Jul 21, 2020 | 9.708 | 10.11 | 9.708 | 9.960 | 26,335 | +0.29(+2.97%) |
Jul 20, 2020 | 9.304 | 9.717 | 9.268 | 9.672 | 14,117 | +0.47(+5.08%) |
Jul 17, 2020 | 9.277 | 9.384 | 9.038 | 9.205 | 48,170 | -0.06(-0.68%) |
Jul 16, 2020 | 9.340 | 9.546 | 9.268 | 9.268 | 30,310 | -0.10(-1.06%) |
Jul 15, 2020 | 9.510 | 9.933 | 9.250 | 9.366 | 71,316 | +0.20(+2.16%) |
Jul 14, 2020 | 9.304 | 9.393 | 9.115 | 9.169 | 36,592 | -0.02(-0.20%) |
Jul 13, 2020 | 9.726 | 9.726 | 9.187 | 9.187 | 65,741 | -0.32(-3.40%) |
Jul 10, 2020 | 9.609 | 9.942 | 9.447 | 9.510 | 28,034 | -0.26(-2.67%) |
Jul 09, 2020 | 10.29 | 10.35 | 9.402 | 9.771 | 45,396 | -0.71(-6.78%) |
Jul 08, 2020 | 10.00 | 10.74 | 9.725 | 10.48 | 26,718 | +0.53(+5.33%) |
Jul 07, 2020 | 9.951 | 10.23 | 9.726 | 9.951 | 28,289 | -0.25(-2.47%) |
Jul 06, 2020 | 10.36 | 10.47 | 10.09 | 10.20 | 20,412 | +0.14(+1.43%) |
Jul 02, 2020 | 10.70 | 10.78 | 9.798 | 10.06 | 32,373 | -0.22(-2.19%) |
Jul 01, 2020 | 10.77 | 10.83 | 10.19 | 10.28 | 28,561 | -0.41(-3.86%) |
Jun 30, 2020 | 10.85 | 10.96 | 10.58 | 10.70 | 22,256 | -0.37(-3.33%) |
Jun 29, 2020 | 9.735 | 11.12 | 9.735 | 11.07 | 42,160 | +1.48(+15.48%) |
Jun 26, 2020 | 9.915 | 9.915 | 9.456 | 9.582 | 179,331 | -0.32(-3.27%) |
Jun 25, 2020 | 9.537 | 9.969 | 9.461 | 9.906 | 26,705 | +0.26(+2.70%) |
Jun 24, 2020 | 9.753 | 9.870 | 9.402 | 9.645 | 21,966 | -0.30(-2.98%) |
Jun 23, 2020 | 10.09 | 10.20 | 9.942 | 9.942 | 8,513 | +0.08(+0.82%) |
Jun 22, 2020 | 9.582 | 10.07 | 9.348 | 9.861 | 29,141 | +0.29(+3.00%) |
Jun 19, 2020 | 9.645 | 9.915 | 9.555 | 9.573 | 68,306 | -0.09(-0.93%) |
Jun 18, 2020 | 9.681 | 10.42 | 9.402 | 9.663 | 51,937 | -0.15(-1.56%) |
Jun 17, 2020 | 10.34 | 10.34 | 9.753 | 9.816 | 28,185 | -0.69(-6.59%) |
Jun 16, 2020 | 10.71 | 11.12 | 10.01 | 10.51 | 67,926 | +0.26(+2.54%) |
Jun 15, 2020 | 9.241 | 10.78 | 9.016 | 10.25 | 85,195 | +0.77(+8.16%) |
Jun 12, 2020 | 9.411 | 9.506 | 8.575 | 9.474 | 128,157 | +0.42(+4.67%) |
Jun 11, 2020 | 8.459 | 9.780 | 8.459 | 9.052 | 54,262 | -0.24(-2.61%) |
Jun 10, 2020 | 10.45 | 10.45 | 8.818 | 9.295 | 92,244 | -1.07(-10.32%) |
Jun 09, 2020 | 10.74 | 10.89 | 10.36 | 10.36 | 32,719 | -0.31(-2.95%) |
Jun 08, 2020 | 10.99 | 11.31 | 10.59 | 10.68 | 34,239 | -0.13(-1.25%) |
Jun 05, 2020 | 10.89 | 11.04 | 10.58 | 10.81 | 41,495 | +0.16(+1.52%) |
Jun 04, 2020 | 9.438 | 10.79 | 9.438 | 10.65 | 36,017 | +1.05(+10.96%) |
Jun 03, 2020 | 9.106 | 9.672 | 8.890 | 9.600 | 70,412 | +0.74(+8.32%) |
Jun 02, 2020 | 9.070 | 9.250 | 8.818 | 8.863 | 23,503 | +0.01(+0.10%) |