Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.997 | 4.291 | 3.879 | 3.953 | 726,926 | -0.01(-0.17%) |
Aug 28, 2020 | 3.879 | 4.093 | 3.796 | 3.959 | 765,709 | +0.07(+1.67%) |
Aug 27, 2020 | 3.869 | 3.961 | 3.796 | 3.894 | 375,738 | -0.03(-0.72%) |
Aug 26, 2020 | 3.925 | 4.088 | 3.813 | 3.922 | 616,574 | +0.01(+0.27%) |
Aug 25, 2020 | 3.813 | 3.959 | 3.796 | 3.912 | 349,428 | -0.02(-0.63%) |
Aug 24, 2020 | 4.110 | 4.177 | 3.879 | 3.936 | 869,671 | -0.35(-8.27%) |
Aug 21, 2020 | 4.456 | 4.539 | 4.209 | 4.291 | 795,010 | -0.17(-3.70%) |
Aug 20, 2020 | 4.126 | 4.539 | 3.879 | 4.456 | 2,963,374 | +0.33(+7.91%) |
Aug 19, 2020 | 4.410 | 4.430 | 4.126 | 4.129 | 1,430,144 | -0.38(-8.37%) |
Aug 18, 2020 | 4.654 | 4.704 | 4.210 | 4.507 | 5,913,896 | -5.15(-53.32%) |
Aug 17, 2020 | 10.15 | 10.32 | 9.242 | 9.655 | 588,209 | -0.66(-6.40%) |
Aug 14, 2020 | 10.40 | 10.56 | 10.15 | 10.32 | 114,635 | -0.16(-1.57%) |
Aug 13, 2020 | 10.98 | 10.98 | 10.07 | 10.48 | 252,745 | -0.58(-5.22%) |
Aug 12, 2020 | 11.80 | 12.03 | 10.81 | 11.06 | 263,114 | -0.58(-4.96%) |
Aug 11, 2020 | 12.05 | 12.30 | 11.55 | 11.64 | 208,334 | -0.33(-2.76%) |
Aug 10, 2020 | 11.80 | 12.05 | 11.55 | 11.97 | 149,599 | +0.25(+2.11%) |
Aug 07, 2020 | 11.80 | 12.05 | 11.55 | 11.72 | 169,554 | -0.33(-2.74%) |
Aug 06, 2020 | 12.46 | 12.50 | 11.80 | 12.05 | 196,575 | -0.41(-3.31%) |
Aug 05, 2020 | 12.79 | 12.79 | 12.21 | 12.46 | 324,567 | -0.58(-4.43%) |
Aug 04, 2020 | 13.62 | 13.78 | 12.87 | 13.04 | 226,136 | -0.25(-1.86%) |
Aug 03, 2020 | 12.71 | 13.86 | 12.30 | 13.29 | 368,428 | +0.74(+5.92%) |
Jul 31, 2020 | 12.46 | 13.62 | 12.30 | 12.54 | 337,448 | +0.08(+0.66%) |
Jul 30, 2020 | 12.63 | 12.79 | 11.97 | 12.46 | 199,919 | -0.25(-1.95%) |
Jul 29, 2020 | 12.38 | 12.96 | 12.21 | 12.71 | 206,106 | +0.33(+2.67%) |
Jul 28, 2020 | 12.79 | 12.79 | 11.72 | 12.38 | 226,271 | -0.41(-3.23%) |
Jul 27, 2020 | 13.20 | 13.37 | 12.79 | 12.79 | 183,617 | -0.41(-3.13%) |
Jul 24, 2020 | 13.62 | 13.70 | 13.12 | 13.20 | 150,577 | -0.41(-3.03%) |
Jul 23, 2020 | 14.03 | 14.03 | 13.29 | 13.62 | 206,767 | -0.25(-1.79%) |
Jul 22, 2020 | 14.36 | 14.61 | 13.70 | 13.86 | 229,858 | -0.74(-5.08%) |
Jul 21, 2020 | 13.29 | 15.27 | 13.29 | 14.61 | 476,482 | +1.49(+11.32%) |
Jul 20, 2020 | 13.45 | 13.45 | 12.79 | 13.12 | 250,570 | -0.41(-3.05%) |
Jul 17, 2020 | 14.03 | 14.11 | 13.37 | 13.53 | 253,980 | -0.50(-3.53%) |
Jul 16, 2020 | 13.86 | 14.61 | 13.29 | 14.03 | 257,191 | +0.08(+0.59%) |
Jul 15, 2020 | 12.96 | 14.19 | 12.79 | 13.95 | 492,841 | +0.99(+7.64%) |
Jul 14, 2020 | 13.95 | 14.03 | 12.54 | 12.96 | 409,838 | -0.91(-6.55%) |
Jul 13, 2020 | 14.85 | 14.85 | 13.53 | 13.86 | 625,350 | -1.16(-7.69%) |
Jul 10, 2020 | 14.85 | 15.84 | 14.36 | 15.02 | 777,839 | -0.25(-1.62%) |
Jul 09, 2020 | 16.34 | 16.34 | 14.85 | 15.27 | 692,541 | -1.16(-7.04%) |
Jul 08, 2020 | 16.34 | 16.75 | 15.84 | 16.42 | 491,398 | +0.00(+0.00%) |
Jul 07, 2020 | 17.25 | 17.49 | 16.09 | 16.42 | 514,784 | -1.07(-6.13%) |
Jul 06, 2020 | 17.58 | 18.15 | 16.92 | 17.49 | 438,716 | +0.00(+0.00%) |
Jul 02, 2020 | 18.90 | 19.15 | 17.08 | 17.49 | 606,660 | -1.98(-10.17%) |
Jul 01, 2020 | 19.15 | 20.47 | 18.15 | 19.48 | 896,764 | +1.82(+10.28%) |
Jun 30, 2020 | 17.74 | 19.81 | 16.59 | 17.66 | 1,068,390 | -3.15(-15.13%) |
Jun 29, 2020 | 21.72 | 22.31 | 20.47 | 20.81 | 878,386 | -1.57(-7.02%) |
Jun 26, 2020 | 25.06 | 27.60 | 21.79 | 22.38 | 1,847,944 | -14.59(-39.46%) |
Jun 25, 2020 | 38.82 | 39.61 | 33.01 | 36.97 | 1,716,528 | -1.32(-3.45%) |
Jun 24, 2020 | 42.25 | 48.85 | 33.01 | 38.29 | 2,555,203 | +1.32(+3.57%) |
Jun 23, 2020 | 27.64 | 46.13 | 26.67 | 36.97 | 4,749,794 | +10.58(+40.07%) |
Jun 22, 2020 | 26.35 | 26.53 | 25.28 | 26.39 | 461,989 | +0.77(+2.99%) |
Jun 19, 2020 | 26.41 | 27.20 | 24.43 | 25.63 | 747,319 | +0.18(+0.73%) |
Jun 18, 2020 | 23.77 | 26.41 | 22.59 | 25.44 | 665,294 | +2.19(+9.43%) |
Jun 17, 2020 | 23.77 | 24.78 | 22.46 | 23.25 | 507,033 | -0.45(-1.89%) |
Jun 16, 2020 | 23.24 | 23.77 | 21.79 | 23.70 | 608,316 | +1.69(+7.68%) |
Jun 15, 2020 | 21.14 | 22.45 | 20.98 | 22.01 | 330,753 | -0.44(-1.94%) |
Jun 12, 2020 | 23.01 | 23.50 | 21.31 | 22.45 | 537,342 | +0.86(+3.98%) |
Jun 11, 2020 | 21.27 | 23.09 | 20.48 | 21.59 | 597,998 | -2.18(-9.17%) |
Jun 10, 2020 | 25.09 | 25.09 | 21.13 | 23.77 | 957,757 | -1.97(-7.64%) |
Jun 09, 2020 | 27.09 | 29.44 | 24.44 | 25.73 | 1,144,152 | -1.73(-6.30%) |
Jun 08, 2020 | 23.90 | 29.05 | 22.45 | 27.46 | 3,029,202 | +5.22(+23.44%) |
Jun 05, 2020 | 23.50 | 24.29 | 21.13 | 22.25 | 2,902,651 | +4.23(+23.44%) |
Jun 04, 2020 | 16.48 | 18.21 | 16.19 | 18.02 | 1,112,924 | +1.80(+11.07%) |
Jun 03, 2020 | 16.36 | 16.50 | 15.88 | 16.23 | 297,024 | -0.13(-0.81%) |
Jun 02, 2020 | 16.90 | 16.94 | 16.25 | 16.36 | 270,706 | -0.53(-3.13%) |