Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 10.59 | 10.61 | 10.07 | 10.60 | 30,702 | +0.04(+0.38%) |
Aug 28, 2020 | 10.47 | 10.60 | 10.38 | 10.56 | 1,600 | +0.17(+1.64%) |
Aug 27, 2020 | 10.36 | 10.78 | 10.25 | 10.39 | 15,678 | -0.13(-1.24%) |
Aug 26, 2020 | 11.14 | 11.25 | 10.40 | 10.52 | 13,761 | -0.26(-2.41%) |
Aug 25, 2020 | 10.85 | 11.10 | 10.78 | 10.78 | 14,515 | -0.21(-1.91%) |
Aug 24, 2020 | 10.35 | 11.25 | 10.23 | 10.99 | 28,521 | +0.80(+7.85%) |
Aug 21, 2020 | 10.74 | 10.77 | 10.03 | 10.19 | 20,900 | -0.29(-2.77%) |
Aug 20, 2020 | 11.95 | 11.95 | 10.41 | 10.48 | 44,734 | -1.46(-12.23%) |
Aug 19, 2020 | 11.50 | 12.33 | 11.50 | 11.94 | 67,808 | +0.74(+6.61%) |
Aug 18, 2020 | 11.00 | 12.50 | 10.53 | 11.20 | 78,260 | +0.40(+3.70%) |
Aug 17, 2020 | 9.720 | 10.95 | 9.720 | 10.80 | 31,471 | +1.07(+11.00%) |
Aug 14, 2020 | 9.320 | 10.05 | 9.320 | 9.730 | 33,500 | +0.13(+1.35%) |
Aug 13, 2020 | 8.900 | 12.11 | 8.900 | 9.600 | 215,516 | +0.65(+7.26%) |
Aug 12, 2020 | 8.710 | 9.340 | 8.710 | 8.950 | 14,259 | +0.33(+3.83%) |
Aug 11, 2020 | 8.380 | 8.750 | 8.338 | 8.620 | 17,549 | +0.23(+2.74%) |
Aug 10, 2020 | 8.430 | 8.450 | 8.210 | 8.390 | 10,900 | -0.02(-0.24%) |
Aug 07, 2020 | 8.440 | 8.440 | 8.120 | 8.410 | 14,700 | -0.01(-0.12%) |
Aug 06, 2020 | 8.450 | 8.700 | 8.120 | 8.420 | 90,185 | +0.06(+0.76%) |
Aug 05, 2020 | 8.680 | 8.680 | 8.063 | 8.356 | 29,530 | -0.34(-3.95%) |
Aug 04, 2020 | 8.700 | 9.150 | 8.510 | 8.700 | 29,283 | +0.03(+0.35%) |
Aug 03, 2020 | 8.170 | 9.000 | 7.850 | 8.670 | 158,066 | +0.32(+3.83%) |
Jul 31, 2020 | 7.260 | 18.59 | 7.260 | 8.350 | 1,070,900 | +1.21(+16.95%) |
Jul 30, 2020 | 7.410 | 7.820 | 6.610 | 7.140 | 98,246 | +5.56(+351.90%) |
Jul 29, 2020 | 1.600 | 1.640 | 1.480 | 1.580 | 101,978 | -0.01(-0.63%) |
Jul 28, 2020 | 1.500 | 1.590 | 1.480 | 1.590 | 34,399 | +0.11(+7.43%) |
Jul 27, 2020 | 1.500 | 1.500 | 1.470 | 1.480 | 17,223 | +0.01(+0.68%) |
Jul 24, 2020 | 1.430 | 1.490 | 1.430 | 1.470 | 9,400 | +0.01(+0.68%) |
Jul 23, 2020 | 1.470 | 1.480 | 1.440 | 1.460 | 8,076 | -0.02(-1.35%) |
Jul 22, 2020 | 1.430 | 1.500 | 1.400 | 1.480 | 38,315 | +0.03(+2.07%) |
Jul 21, 2020 | 1.440 | 1.500 | 1.410 | 1.450 | 45,335 | -0.02(-1.36%) |
Jul 20, 2020 | 1.470 | 1.500 | 1.430 | 1.470 | 56,998 | +0.01(+0.68%) |
Jul 17, 2020 | 1.470 | 1.480 | 1.440 | 1.460 | 34,100 | +0.03(+2.10%) |
Jul 16, 2020 | 1.470 | 1.470 | 1.420 | 1.430 | 34,786 | -0.04(-2.72%) |
Jul 15, 2020 | 1.430 | 1.490 | 1.420 | 1.470 | 42,062 | +0.03(+2.08%) |
Jul 14, 2020 | 1.500 | 1.540 | 1.430 | 1.440 | 33,200 | -0.06(-4.00%) |
Jul 13, 2020 | 1.570 | 1.570 | 1.500 | 1.500 | 22,515 | -0.03(-1.96%) |
Jul 10, 2020 | 1.580 | 1.650 | 1.520 | 1.530 | 25,200 | +0.04(+2.68%) |
Jul 09, 2020 | 1.700 | 1.700 | 1.490 | 1.490 | 65,357 | -0.22(-12.87%) |
Jul 08, 2020 | 1.720 | 1.730 | 1.640 | 1.710 | 202,490 | +0.05(+3.01%) |
Jul 07, 2020 | 1.280 | 1.690 | 1.250 | 1.660 | 248,084 | +0.38(+29.69%) |
Jul 06, 2020 | 1.270 | 1.360 | 1.210 | 1.280 | 91,596 | +0.09(+7.56%) |
Jul 02, 2020 | 1.150 | 1.390 | 1.130 | 1.190 | 181,000 | +0.04(+3.48%) |
Jul 01, 2020 | 1.170 | 1.170 | 1.100 | 1.150 | 10,944 | -0.03(-2.54%) |
Jun 30, 2020 | 1.260 | 1.260 | 1.170 | 1.180 | 40,928 | -0.07(-5.88%) |
Jun 29, 2020 | 1.210 | 1.270 | 1.210 | 1.254 | 38,073 | +0.05(+4.48%) |
Jun 26, 2020 | 1.200 | 1.200 | 1.130 | 1.200 | 73,200 | +0.00(+0.00%) |
Jun 25, 2020 | 1.170 | 1.210 | 1.161 | 1.200 | 73,790 | +0.00(+0.00%) |
Jun 24, 2020 | 1.200 | 1.250 | 1.190 | 1.200 | 164,013 | +0.00(+0.00%) |
Jun 23, 2020 | 1.220 | 1.220 | 1.180 | 1.200 | 17,849 | -0.02(-1.64%) |
Jun 22, 2020 | 1.170 | 1.220 | 1.170 | 1.220 | 30,676 | +0.01(+0.83%) |
Jun 19, 2020 | 1.210 | 1.220 | 1.168 | 1.210 | 47,900 | -0.01(-0.82%) |
Jun 18, 2020 | 1.220 | 1.230 | 1.200 | 1.220 | 56,914 | +0.00(+0.00%) |
Jun 17, 2020 | 1.240 | 1.250 | 1.210 | 1.220 | 99,675 | -0.03(-2.01%) |
Jun 16, 2020 | 1.220 | 1.250 | 1.205 | 1.245 | 106,652 | +0.05(+3.75%) |
Jun 15, 2020 | 1.240 | 1.240 | 1.190 | 1.200 | 86,281 | -0.05(-4.01%) |
Jun 12, 2020 | 1.350 | 1.350 | 1.250 | 1.250 | 45,400 | +0.00(+0.20%) |
Jun 11, 2020 | 1.430 | 1.440 | 1.240 | 1.248 | 130,233 | -0.25(-16.83%) |
Jun 10, 2020 | 1.510 | 1.540 | 1.450 | 1.500 | 123,435 | +0.00(+0.00%) |
Jun 09, 2020 | 1.560 | 1.560 | 1.410 | 1.500 | 125,371 | -0.06(-3.85%) |
Jun 08, 2020 | 1.500 | 1.570 | 1.460 | 1.560 | 151,498 | +0.12(+8.33%) |
Jun 05, 2020 | 1.300 | 1.565 | 1.300 | 1.440 | 278,000 | +0.23(+19.01%) |
Jun 04, 2020 | 1.240 | 1.290 | 1.200 | 1.210 | 201,736 | -0.02(-1.63%) |
Jun 03, 2020 | 1.100 | 1.285 | 1.080 | 1.230 | 312,214 | +0.14(+12.84%) |
Jun 02, 2020 | 1.020 | 1.180 | 0.9500 | 1.090 | 374,335 | +0.04(+3.81%) |