Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 12.84 | 12.84 | 12.24 | 12.72 | 156,941 | +0.00(+0.00%) |
Aug 28, 2020 | 12.24 | 12.84 | 12.12 | 12.72 | 239,458 | +0.24(+1.92%) |
Aug 27, 2020 | 12.36 | 12.84 | 12.00 | 12.48 | 759,571 | -3.84(-23.53%) |
Aug 26, 2020 | 17.28 | 17.64 | 16.20 | 16.32 | 125,265 | -0.84(-4.90%) |
Aug 25, 2020 | 15.48 | 19.20 | 15.36 | 17.16 | 154,827 | +0.72(+4.38%) |
Aug 24, 2020 | 19.32 | 19.44 | 16.08 | 16.44 | 344,908 | -3.24(-16.46%) |
Aug 21, 2020 | 21.96 | 22.56 | 19.56 | 19.68 | 200,608 | -2.88(-12.77%) |
Aug 20, 2020 | 22.56 | 23.04 | 22.08 | 22.56 | 58,333 | -0.12(-0.53%) |
Aug 19, 2020 | 22.68 | 23.16 | 22.32 | 22.68 | 61,081 | -0.60(-2.58%) |
Aug 18, 2020 | 23.40 | 25.08 | 22.32 | 23.28 | 136,009 | -0.12(-0.51%) |
Aug 17, 2020 | 22.92 | 23.40 | 21.84 | 23.40 | 70,943 | +0.36(+1.56%) |
Aug 14, 2020 | 23.52 | 23.76 | 22.32 | 23.04 | 84,508 | -0.24(-1.03%) |
Aug 13, 2020 | 24.00 | 24.00 | 23.04 | 23.28 | 64,594 | -0.72(-3.00%) |
Aug 12, 2020 | 24.12 | 24.60 | 22.92 | 24.00 | 86,523 | +0.36(+1.52%) |
Aug 11, 2020 | 25.92 | 25.92 | 23.04 | 23.64 | 151,005 | -2.16(-8.37%) |
Aug 10, 2020 | 24.96 | 26.40 | 24.72 | 25.80 | 177,781 | +1.32(+5.39%) |
Aug 07, 2020 | 24.84 | 29.04 | 24.24 | 24.48 | 304,400 | -0.48(-1.92%) |
Aug 06, 2020 | 25.68 | 27.00 | 22.80 | 24.96 | 389,610 | -1.44(-5.45%) |
Aug 05, 2020 | 25.92 | 28.08 | 25.32 | 26.40 | 323,116 | -1.32(-4.76%) |
Aug 04, 2020 | 32.28 | 36.48 | 26.52 | 27.72 | 4,256,546 | -6.60(-19.23%) |
Aug 03, 2020 | 20.76 | 29.76 | 19.56 | 34.32 | 1,382,629 | +14.04(+69.23%) |
Jul 31, 2020 | 20.28 | 22.08 | 19.92 | 20.28 | 143,075 | -0.48(-2.31%) |
Jul 30, 2020 | 21.84 | 22.44 | 20.40 | 20.76 | 168,598 | -1.44(-6.49%) |
Jul 29, 2020 | 22.68 | 23.04 | 21.72 | 22.20 | 96,346 | -0.36(-1.60%) |
Jul 28, 2020 | 22.56 | 23.28 | 22.32 | 22.56 | 79,396 | -0.36(-1.57%) |
Jul 27, 2020 | 23.88 | 24.00 | 22.44 | 22.92 | 117,463 | -0.96(-4.02%) |
Jul 24, 2020 | 23.40 | 24.30 | 21.48 | 23.88 | 156,175 | +0.72(+3.11%) |
Jul 23, 2020 | 24.12 | 25.20 | 22.68 | 23.16 | 178,194 | -1.44(-5.85%) |
Jul 22, 2020 | 24.24 | 25.98 | 23.16 | 24.60 | 250,531 | +0.12(+0.49%) |
Jul 21, 2020 | 27.60 | 27.72 | 24.00 | 24.48 | 433,929 | -2.16(-8.11%) |
Jul 20, 2020 | 23.64 | 26.88 | 23.40 | 26.64 | 617,483 | +3.30(+14.14%) |
Jul 17, 2020 | 22.20 | 23.64 | 21.60 | 23.34 | 380,841 | +1.74(+8.06%) |
Jul 16, 2020 | 20.52 | 22.80 | 20.04 | 21.60 | 344,673 | +0.72(+3.45%) |
Jul 15, 2020 | 20.64 | 22.20 | 19.20 | 20.88 | 404,384 | +0.12(+0.58%) |
Jul 14, 2020 | 19.80 | 21.24 | 18.60 | 20.76 | 232,182 | +0.72(+3.59%) |
Jul 13, 2020 | 21.00 | 21.60 | 19.80 | 20.04 | 223,367 | -1.44(-6.70%) |
Jul 10, 2020 | 21.48 | 24.96 | 20.88 | 21.48 | 804,575 | -0.48(-2.19%) |
Jul 09, 2020 | 22.08 | 22.20 | 20.16 | 21.96 | 308,035 | +0.24(+1.10%) |
Jul 08, 2020 | 21.48 | 22.08 | 19.44 | 21.72 | 925,564 | +2.52(+13.12%) |
Jul 07, 2020 | 18.36 | 19.68 | 17.76 | 19.20 | 385,094 | +0.72(+3.90%) |
Jul 06, 2020 | 18.12 | 18.72 | 17.40 | 18.48 | 197,187 | +0.12(+0.65%) |
Jul 02, 2020 | 17.40 | 18.60 | 16.20 | 18.36 | 276,716 | +0.72(+4.08%) |
Jul 01, 2020 | 18.12 | 18.36 | 17.40 | 17.64 | 234,293 | -0.60(-3.29%) |
Jun 30, 2020 | 17.64 | 19.32 | 17.04 | 18.24 | 335,883 | +0.36(+2.01%) |
Jun 29, 2020 | 18.60 | 18.84 | 17.52 | 17.88 | 223,694 | -0.96(-5.10%) |
Jun 26, 2020 | 19.68 | 20.04 | 17.40 | 18.84 | 605,258 | -0.12(-0.63%) |
Jun 25, 2020 | 18.96 | 20.40 | 16.80 | 18.96 | 800,277 | +1.20(+6.76%) |
Jun 24, 2020 | 15.96 | 18.72 | 15.48 | 17.76 | 1,074,579 | +1.92(+12.12%) |
Jun 23, 2020 | 16.44 | 16.56 | 15.24 | 15.84 | 200,580 | -0.12(-0.75%) |
Jun 22, 2020 | 15.84 | 16.68 | 15.12 | 15.96 | 237,718 | +0.36(+2.31%) |
Jun 19, 2020 | 14.76 | 15.84 | 14.76 | 15.60 | 155,466 | +0.84(+5.69%) |
Jun 18, 2020 | 15.36 | 16.20 | 14.64 | 14.76 | 173,643 | -0.84(-5.38%) |
Jun 17, 2020 | 16.20 | 16.32 | 13.68 | 15.60 | 424,834 | -0.72(-4.41%) |
Jun 16, 2020 | 18.36 | 18.48 | 15.96 | 16.32 | 608,596 | +0.00(+0.00%) |
Jun 15, 2020 | 15.72 | 18.48 | 15.00 | 16.32 | 793,858 | -0.84(-4.90%) |
Jun 12, 2020 | 12.96 | 18.24 | 12.96 | 17.16 | 2,108,350 | +4.56(+36.19%) |
Jun 11, 2020 | 13.08 | 14.28 | 12.48 | 12.60 | 200,013 | -1.80(-12.50%) |
Jun 10, 2020 | 12.72 | 14.88 | 12.12 | 14.40 | 579,886 | +1.56(+12.15%) |
Jun 09, 2020 | 13.08 | 13.68 | 12.24 | 12.84 | 266,952 | +0.84(+7.00%) |
Jun 08, 2020 | 11.28 | 12.24 | 10.92 | 12.00 | 408,288 | +0.84(+7.53%) |
Jun 05, 2020 | 11.52 | 11.52 | 10.82 | 11.16 | 131,225 | -0.24(-2.11%) |
Jun 04, 2020 | 11.16 | 13.20 | 10.92 | 11.40 | 353,053 | +0.36(+3.26%) |
Jun 03, 2020 | 11.28 | 11.28 | 10.80 | 11.04 | 119,962 | -0.19(-1.71%) |
Jun 02, 2020 | 11.40 | 11.51 | 11.08 | 11.23 | 114,904 | -0.17(-1.47%) |