Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 13.11 | 13.33 | 12.76 | 12.98 | 16,429,148 | -0.09(-0.69%) |
Aug 28, 2020 | 13.10 | 13.17 | 12.70 | 13.07 | 14,974,100 | +0.08(+0.62%) |
Aug 27, 2020 | 13.08 | 13.42 | 12.69 | 12.99 | 19,231,032 | -0.06(-0.46%) |
Aug 26, 2020 | 12.88 | 13.72 | 12.78 | 13.05 | 31,598,136 | +0.20(+1.56%) |
Aug 25, 2020 | 12.36 | 12.91 | 12.33 | 12.85 | 20,849,416 | +0.51(+4.13%) |
Aug 24, 2020 | 13.00 | 13.27 | 11.81 | 12.34 | 37,283,160 | -0.59(-4.56%) |
Aug 21, 2020 | 13.45 | 13.93 | 12.69 | 12.93 | 43,700,200 | -0.74(-5.41%) |
Aug 20, 2020 | 13.98 | 13.99 | 12.87 | 13.67 | 34,877,776 | +0.02(+0.15%) |
Aug 19, 2020 | 13.01 | 14.35 | 13.00 | 13.65 | 55,187,136 | +0.88(+6.89%) |
Aug 18, 2020 | 12.35 | 12.93 | 12.08 | 12.77 | 28,790,652 | +0.57(+4.67%) |
Aug 17, 2020 | 11.43 | 12.34 | 11.43 | 12.20 | 25,981,764 | +0.80(+7.02%) |
Aug 14, 2020 | 11.34 | 11.78 | 11.26 | 11.40 | 22,857,000 | +0.04(+0.35%) |
Aug 13, 2020 | 11.17 | 11.92 | 10.89 | 11.36 | 35,511,968 | +0.73(+6.87%) |
Aug 12, 2020 | 10.49 | 10.72 | 10.11 | 10.63 | 64,104,688 | -0.68(-6.01%) |
Aug 11, 2020 | 11.98 | 11.99 | 11.24 | 11.31 | 26,179,284 | -0.73(-6.06%) |
Aug 10, 2020 | 11.96 | 12.20 | 11.54 | 12.04 | 31,837,372 | +0.76(+6.74%) |
Aug 07, 2020 | 10.95 | 11.75 | 10.73 | 11.28 | 36,721,400 | +0.55(+5.13%) |
Aug 06, 2020 | 10.15 | 11.48 | 10.11 | 10.73 | 72,729,760 | +1.40(+15.01%) |
Aug 05, 2020 | 9.090 | 9.430 | 8.980 | 9.330 | 14,850,239 | +0.26(+2.87%) |
Aug 04, 2020 | 9.230 | 9.300 | 8.770 | 9.070 | 18,461,936 | -0.09(-0.98%) |
Aug 03, 2020 | 8.170 | 9.250 | 8.060 | 9.160 | 32,430,866 | +1.45(+18.81%) |
Jul 31, 2020 | 8.131 | 8.131 | 7.070 | 7.710 | 15,149,800 | -0.26(-3.26%) |
Jul 30, 2020 | 7.870 | 8.020 | 7.660 | 7.970 | 13,524,775 | -0.22(-2.69%) |
Jul 29, 2020 | 8.110 | 8.280 | 7.970 | 8.190 | 11,942,718 | +0.13(+1.61%) |
Jul 28, 2020 | 8.350 | 8.350 | 8.030 | 8.060 | 10,315,672 | -0.29(-3.47%) |
Jul 27, 2020 | 8.530 | 8.690 | 8.130 | 8.350 | 15,358,886 | -0.17(-2.00%) |
Jul 24, 2020 | 8.140 | 8.740 | 7.920 | 8.520 | 19,477,500 | -0.01(-0.12%) |
Jul 23, 2020 | 8.770 | 8.880 | 8.370 | 8.530 | 20,563,852 | -0.42(-4.69%) |
Jul 22, 2020 | 9.040 | 9.250 | 8.680 | 8.950 | 17,343,144 | -0.13(-1.43%) |
Jul 21, 2020 | 8.720 | 9.390 | 8.680 | 9.080 | 25,948,252 | +0.48(+5.58%) |
Jul 20, 2020 | 8.920 | 9.050 | 8.320 | 8.600 | 17,188,484 | -0.39(-4.39%) |
Jul 17, 2020 | 9.130 | 9.210 | 8.860 | 8.995 | 13,686,600 | -0.07(-0.72%) |
Jul 16, 2020 | 8.920 | 9.660 | 8.910 | 9.060 | 20,401,572 | +0.02(+0.22%) |
Jul 15, 2020 | 8.820 | 9.160 | 8.730 | 9.040 | 20,023,672 | +0.39(+4.51%) |
Jul 14, 2020 | 8.300 | 8.740 | 8.170 | 8.650 | 18,908,980 | +0.34(+4.09%) |
Jul 13, 2020 | 9.566 | 9.588 | 8.280 | 8.310 | 32,423,184 | -0.99(-10.65%) |
Jul 10, 2020 | 8.850 | 9.490 | 8.760 | 9.300 | 27,965,300 | +0.35(+3.91%) |
Jul 09, 2020 | 9.350 | 9.360 | 8.500 | 8.950 | 44,584,952 | -0.55(-5.79%) |
Jul 08, 2020 | 9.690 | 9.730 | 9.210 | 9.500 | 24,081,492 | +0.09(+0.96%) |
Jul 07, 2020 | 9.550 | 9.690 | 8.710 | 9.410 | 44,639,636 | -0.57(-5.71%) |
Jul 06, 2020 | 9.630 | 10.49 | 9.520 | 9.980 | 54,664,344 | +0.88(+9.67%) |
Jul 02, 2020 | 9.520 | 9.650 | 8.950 | 9.100 | 38,140,000 | +0.23(+2.59%) |
Jul 01, 2020 | 8.640 | 9.310 | 8.440 | 8.870 | 55,761,360 | +0.66(+8.04%) |
Jun 30, 2020 | 8.270 | 8.340 | 7.740 | 8.210 | 33,746,092 | +0.22(+2.75%) |
Jun 29, 2020 | 7.070 | 8.260 | 7.060 | 7.990 | 46,883,048 | +1.16(+16.98%) |
Jun 26, 2020 | 7.250 | 7.280 | 6.620 | 6.830 | 29,148,100 | -0.52(-7.07%) |
Jun 25, 2020 | 7.430 | 7.530 | 7.070 | 7.350 | 33,428,776 | -0.22(-2.91%) |
Jun 24, 2020 | 7.250 | 7.810 | 6.910 | 7.570 | 87,091,648 | +1.14(+17.73%) |
Jun 23, 2020 | 6.030 | 7.030 | 5.970 | 6.430 | 69,131,000 | +0.86(+15.44%) |
Jun 22, 2020 | 5.470 | 5.610 | 5.390 | 5.570 | 9,007,052 | +0.09(+1.64%) |
Jun 19, 2020 | 5.440 | 5.635 | 5.350 | 5.480 | 14,987,000 | +0.09(+1.67%) |
Jun 18, 2020 | 5.160 | 5.450 | 5.120 | 5.390 | 8,177,961 | +0.10(+1.89%) |
Jun 17, 2020 | 5.490 | 5.510 | 5.250 | 5.290 | 10,313,564 | -0.16(-2.94%) |
Jun 16, 2020 | 5.480 | 5.610 | 5.270 | 5.450 | 14,724,752 | +0.24(+4.61%) |
Jun 15, 2020 | 4.950 | 5.270 | 4.830 | 5.210 | 11,289,970 | +0.15(+2.96%) |
Jun 12, 2020 | 5.160 | 5.360 | 4.880 | 5.060 | 15,587,300 | +0.31(+6.53%) |
Jun 11, 2020 | 5.430 | 5.430 | 4.720 | 4.750 | 25,588,756 | -0.91(-16.08%) |
Jun 10, 2020 | 5.290 | 5.970 | 5.190 | 5.660 | 39,372,320 | +0.57(+11.20%) |
Jun 09, 2020 | 5.150 | 5.320 | 5.070 | 5.090 | 13,106,455 | -0.19(-3.60%) |
Jun 08, 2020 | 5.000 | 5.300 | 4.930 | 5.280 | 18,095,856 | +0.40(+8.20%) |
Jun 05, 2020 | 5.050 | 5.100 | 4.750 | 4.880 | 24,537,100 | -0.12(-2.40%) |
Jun 04, 2020 | 4.250 | 5.000 | 4.210 | 5.000 | 33,010,336 | +0.83(+19.90%) |
Jun 03, 2020 | 4.170 | 4.200 | 4.120 | 4.170 | 7,557,730 | +0.02(+0.48%) |
Jun 02, 2020 | 4.300 | 4.310 | 4.110 | 4.150 | 11,974,202 | -0.13(-3.04%) |