Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 9.990 | 10.73 | 9.730 | 10.24 | 431,463 | +0.58(+6.00%) |
Aug 28, 2020 | 9.180 | 10.02 | 9.180 | 9.660 | 322,812 | +0.56(+6.15%) |
Aug 27, 2020 | 9.200 | 9.440 | 8.920 | 9.100 | 227,331 | -0.21(-2.26%) |
Aug 26, 2020 | 8.900 | 9.700 | 8.740 | 9.310 | 361,897 | +0.43(+4.84%) |
Aug 25, 2020 | 9.050 | 9.190 | 8.330 | 8.880 | 591,179 | -0.37(-4.00%) |
Aug 24, 2020 | 10.21 | 10.40 | 9.060 | 9.250 | 538,445 | -0.79(-7.87%) |
Aug 21, 2020 | 10.24 | 10.25 | 9.710 | 10.04 | 285,413 | -0.19(-1.86%) |
Aug 20, 2020 | 10.70 | 10.75 | 10.03 | 10.23 | 289,964 | -0.46(-4.30%) |
Aug 19, 2020 | 10.08 | 10.80 | 9.900 | 10.69 | 455,887 | +0.63(+6.26%) |
Aug 18, 2020 | 12.00 | 12.00 | 9.800 | 10.06 | 934,250 | -1.74(-14.75%) |
Aug 17, 2020 | 10.90 | 12.00 | 10.77 | 11.80 | 1,146,153 | +1.36(+13.03%) |
Aug 14, 2020 | 9.860 | 10.56 | 9.750 | 10.44 | 359,528 | +0.75(+7.74%) |
Aug 13, 2020 | 9.440 | 9.780 | 9.370 | 9.690 | 167,222 | +0.23(+2.43%) |
Aug 12, 2020 | 9.940 | 10.03 | 9.350 | 9.460 | 168,847 | -0.29(-2.97%) |
Aug 11, 2020 | 9.750 | 10.15 | 9.530 | 9.750 | 286,737 | +0.10(+1.04%) |
Aug 10, 2020 | 9.420 | 9.830 | 9.410 | 9.650 | 119,088 | +0.23(+2.44%) |
Aug 07, 2020 | 9.490 | 9.640 | 9.110 | 9.420 | 160,828 | -0.06(-0.63%) |
Aug 06, 2020 | 9.490 | 9.900 | 9.390 | 9.480 | 243,595 | +0.14(+1.50%) |
Aug 05, 2020 | 9.190 | 9.650 | 9.090 | 9.340 | 261,987 | +0.40(+4.47%) |
Aug 04, 2020 | 8.300 | 9.190 | 8.300 | 8.940 | 250,436 | +0.69(+8.36%) |
Jul 31, 2020 | 8.250 | 8.250 | 8.250 | 0 | -0.08(-0.96%) | |
Jul 30, 2020 | 8.170 | 8.580 | 7.980 | 8.330 | 179,953 | +0.00(+0.00%) |
Jul 29, 2020 | 8.600 | 8.650 | 8.280 | 8.330 | 148,795 | -0.17(-2.00%) |
Jul 28, 2020 | 9.180 | 9.300 | 8.400 | 8.500 | 342,202 | -0.30(-3.41%) |
Jul 27, 2020 | 7.750 | 8.890 | 7.750 | 8.800 | 487,751 | +1.09(+14.14%) |
Jul 24, 2020 | 7.430 | 7.820 | 7.350 | 7.710 | 303,797 | +0.30(+4.05%) |
Jul 23, 2020 | 7.470 | 7.860 | 7.380 | 7.410 | 303,441 | +0.08(+1.09%) |
Jul 22, 2020 | 7.530 | 7.750 | 7.280 | 7.330 | 204,877 | -0.29(-3.81%) |
Jul 21, 2020 | 7.900 | 8.190 | 7.610 | 7.620 | 226,297 | -0.18(-2.31%) |
Jul 20, 2020 | 7.250 | 7.810 | 7.160 | 7.800 | 350,040 | +0.66(+9.24%) |
Jul 17, 2020 | 7.100 | 7.320 | 7.060 | 7.140 | 128,556 | +0.03(+0.42%) |
Jul 16, 2020 | 7.240 | 7.280 | 6.950 | 7.110 | 108,936 | -0.13(-1.80%) |
Jul 15, 2020 | 7.050 | 7.370 | 6.930 | 7.240 | 221,240 | +0.38(+5.54%) |
Jul 14, 2020 | 6.830 | 7.000 | 6.620 | 6.860 | 128,834 | +0.01(+0.15%) |
Jul 13, 2020 | 7.270 | 7.400 | 6.850 | 6.850 | 209,337 | -0.30(-4.20%) |
Jul 10, 2020 | 7.100 | 7.150 | 6.770 | 7.150 | 112,535 | +0.02(+0.28%) |
Jul 09, 2020 | 7.380 | 7.410 | 7.020 | 7.130 | 149,859 | -0.19(-2.60%) |
Jul 08, 2020 | 7.200 | 7.580 | 7.010 | 7.320 | 335,550 | +0.03(+0.41%) |
Jul 07, 2020 | 7.700 | 7.700 | 7.140 | 7.290 | 277,279 | -0.39(-5.08%) |
Jul 06, 2020 | 7.040 | 7.860 | 6.970 | 7.680 | 580,806 | +0.96(+14.29%) |
Jul 03, 2020 | 6.870 | 6.930 | 6.720 | 6.720 | 61,178 | -0.26(-3.72%) |
Jul 02, 2020 | 7.090 | 7.180 | 6.840 | 6.980 | 244,201 | -0.02(-0.29%) |
Jun 30, 2020 | 7.000 | 7.000 | 7.000 | 0 | +0.75(+12.00%) | |
Jun 29, 2020 | 5.850 | 6.340 | 5.850 | 6.250 | 255,440 | +0.37(+6.29%) |
Jun 26, 2020 | 6.160 | 6.160 | 5.840 | 5.880 | 106,151 | -0.28(-4.55%) |
Jun 25, 2020 | 6.010 | 6.160 | 5.870 | 6.160 | 145,188 | +0.10(+1.65%) |
Jun 24, 2020 | 6.120 | 6.160 | 5.780 | 6.060 | 169,283 | -0.18(-2.88%) |
Jun 23, 2020 | 6.340 | 6.420 | 6.070 | 6.240 | 183,540 | -0.05(-0.79%) |
Jun 22, 2020 | 6.110 | 6.290 | 5.930 | 6.290 | 181,156 | +0.13(+2.11%) |
Jun 19, 2020 | 6.490 | 6.630 | 6.080 | 6.160 | 316,644 | -0.18(-2.84%) |
Jun 18, 2020 | 6.310 | 6.600 | 6.120 | 6.340 | 346,122 | +0.13(+2.09%) |
Jun 17, 2020 | 5.970 | 6.310 | 5.700 | 6.210 | 391,935 | +0.30(+5.08%) |
Jun 16, 2020 | 5.750 | 6.060 | 5.600 | 5.910 | 293,003 | +0.53(+9.85%) |
Jun 15, 2020 | 5.340 | 5.600 | 5.310 | 5.380 | 488,279 | -0.24(-4.27%) |
Jun 12, 2020 | 5.770 | 5.780 | 5.390 | 5.620 | 335,521 | +0.15(+2.74%) |
Jun 11, 2020 | 5.750 | 5.950 | 5.460 | 5.470 | 377,930 | -0.54(-8.99%) |
Jun 10, 2020 | 6.510 | 6.510 | 5.810 | 6.010 | 387,514 | -0.50(-7.68%) |
Jun 09, 2020 | 6.450 | 6.680 | 6.380 | 6.510 | 154,726 | -0.14(-2.11%) |
Jun 08, 2020 | 6.800 | 6.810 | 6.330 | 6.650 | 242,421 | -0.13(-1.92%) |
Jun 05, 2020 | 7.000 | 7.200 | 6.550 | 6.780 | 434,865 | -0.14(-2.02%) |
Jun 04, 2020 | 6.740 | 7.200 | 6.540 | 6.920 | 454,720 | +0.34(+5.17%) |
Jun 03, 2020 | 6.230 | 6.650 | 6.210 | 6.580 | 372,169 | +0.33(+5.28%) |
Jun 02, 2020 | 6.350 | 6.670 | 6.210 | 6.250 | 444,608 | -0.03(-0.48%) |