Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 11.71 | 12.08 | 11.44 | 11.86 | 117,232 | +0.49(+4.31%) |
Aug 28, 2020 | 11.25 | 11.80 | 11.19 | 11.37 | 36,922 | +0.13(+1.16%) |
Aug 27, 2020 | 11.31 | 11.55 | 10.90 | 11.24 | 49,166 | +0.07(+0.63%) |
Aug 26, 2020 | 10.60 | 11.32 | 10.60 | 11.17 | 67,988 | +0.60(+5.68%) |
Aug 25, 2020 | 10.80 | 11.10 | 10.53 | 10.57 | 53,398 | -0.03(-0.28%) |
Aug 24, 2020 | 11.71 | 11.90 | 10.37 | 10.60 | 97,482 | -1.01(-8.70%) |
Aug 21, 2020 | 12.00 | 12.00 | 11.50 | 11.61 | 31,838 | -0.42(-3.49%) |
Aug 20, 2020 | 11.98 | 12.26 | 11.74 | 12.03 | 64,739 | +0.03(+0.25%) |
Aug 19, 2020 | 12.16 | 12.19 | 11.45 | 12.00 | 72,510 | -0.31(-2.52%) |
Aug 18, 2020 | 12.74 | 12.98 | 12.07 | 12.31 | 94,383 | -0.12(-0.97%) |
Aug 17, 2020 | 12.99 | 12.99 | 12.20 | 12.43 | 150,584 | -0.17(-1.35%) |
Aug 14, 2020 | 12.65 | 12.99 | 12.20 | 12.60 | 66,996 | -0.17(-1.33%) |
Aug 13, 2020 | 12.49 | 13.00 | 12.35 | 12.77 | 80,315 | +0.57(+4.67%) |
Aug 12, 2020 | 11.80 | 12.81 | 11.80 | 12.20 | 123,313 | +0.43(+3.65%) |
Aug 11, 2020 | 12.01 | 12.70 | 11.24 | 11.77 | 216,900 | -1.31(-10.02%) |
Aug 10, 2020 | 12.60 | 13.47 | 12.50 | 13.08 | 187,198 | +1.03(+8.55%) |
Aug 07, 2020 | 11.68 | 12.35 | 11.46 | 12.05 | 154,409 | +0.33(+2.82%) |
Aug 06, 2020 | 12.35 | 12.50 | 11.47 | 11.72 | 112,061 | -0.18(-1.51%) |
Aug 05, 2020 | 12.48 | 12.90 | 11.81 | 11.90 | 179,405 | +0.00(+0.00%) |
Aug 04, 2020 | 11.67 | 12.24 | 11.58 | 11.90 | 174,186 | +1.27(+11.95%) |
Jul 31, 2020 | 10.63 | 10.63 | 10.63 | 0 | +0.46(+4.52%) | |
Jul 30, 2020 | 10.01 | 10.35 | 9.390 | 10.17 | 78,598 | +0.16(+1.60%) |
Jul 29, 2020 | 10.02 | 10.30 | 9.580 | 10.01 | 107,072 | +0.30(+3.09%) |
Jul 28, 2020 | 9.000 | 10.20 | 9.000 | 9.710 | 215,088 | +0.71(+7.89%) |
Jul 27, 2020 | 8.510 | 9.000 | 8.510 | 9.000 | 228,397 | +0.75(+9.09%) |
Jul 24, 2020 | 8.250 | 8.400 | 8.130 | 8.250 | 74,197 | +0.37(+4.70%) |
Jul 23, 2020 | 8.480 | 8.520 | 7.780 | 7.880 | 105,611 | -0.45(-5.40%) |
Jul 22, 2020 | 8.290 | 8.500 | 8.140 | 8.330 | 128,886 | +0.08(+0.97%) |
Jul 21, 2020 | 8.000 | 8.290 | 7.850 | 8.250 | 109,983 | +0.40(+5.10%) |
Jul 20, 2020 | 7.570 | 7.900 | 7.470 | 7.850 | 107,761 | +0.34(+4.53%) |
Jul 17, 2020 | 7.300 | 7.610 | 7.250 | 7.510 | 85,903 | +0.26(+3.59%) |
Jul 16, 2020 | 7.230 | 7.370 | 7.180 | 7.250 | 34,786 | -0.05(-0.68%) |
Jul 15, 2020 | 7.180 | 7.300 | 7.130 | 7.300 | 36,942 | +0.15(+2.10%) |
Jul 14, 2020 | 7.050 | 7.250 | 7.030 | 7.150 | 44,780 | +0.07(+0.99%) |
Jul 13, 2020 | 7.290 | 7.350 | 7.080 | 7.080 | 62,822 | -0.08(-1.12%) |
Jul 10, 2020 | 7.390 | 7.510 | 7.090 | 7.160 | 70,289 | -0.24(-3.24%) |
Jul 09, 2020 | 7.220 | 7.500 | 7.150 | 7.400 | 83,136 | +0.17(+2.35%) |
Jul 08, 2020 | 7.250 | 7.320 | 7.130 | 7.230 | 112,021 | +0.18(+2.55%) |
Jul 07, 2020 | 7.190 | 7.300 | 7.020 | 7.050 | 109,426 | -0.05(-0.70%) |
Jul 06, 2020 | 7.250 | 7.280 | 7.060 | 7.100 | 147,803 | +0.00(+0.00%) |
Jul 03, 2020 | 7.190 | 7.200 | 7.060 | 7.100 | 24,635 | +0.06(+0.85%) |
Jul 02, 2020 | 7.120 | 7.150 | 7.000 | 7.040 | 103,190 | -0.16(-2.22%) |
Jun 30, 2020 | 7.200 | 7.200 | 7.200 | 0 | +0.05(+0.70%) | |
Jun 29, 2020 | 7.350 | 7.350 | 6.850 | 7.150 | 73,389 | -0.16(-2.19%) |
Jun 26, 2020 | 7.300 | 7.350 | 7.120 | 7.310 | 69,097 | -0.04(-0.54%) |
Jun 25, 2020 | 7.390 | 7.390 | 7.150 | 7.350 | 42,673 | -0.04(-0.54%) |
Jun 24, 2020 | 7.340 | 7.650 | 7.160 | 7.390 | 106,950 | +0.02(+0.27%) |
Jun 23, 2020 | 7.600 | 7.730 | 7.300 | 7.370 | 312,905 | -0.74(-9.12%) |
Jun 22, 2020 | 8.100 | 8.110 | 7.860 | 8.110 | 45,422 | +0.35(+4.51%) |
Jun 19, 2020 | 7.950 | 8.130 | 7.750 | 7.760 | 48,590 | -0.09(-1.15%) |
Jun 18, 2020 | 7.950 | 7.950 | 7.750 | 7.850 | 19,069 | -0.05(-0.63%) |
Jun 17, 2020 | 7.990 | 8.000 | 7.840 | 7.900 | 18,652 | +0.05(+0.64%) |
Jun 16, 2020 | 7.900 | 8.050 | 7.790 | 7.850 | 16,961 | -0.02(-0.25%) |
Jun 15, 2020 | 7.550 | 7.950 | 7.510 | 7.870 | 34,217 | +0.25(+3.28%) |
Jun 12, 2020 | 7.570 | 8.000 | 7.570 | 7.620 | 17,213 | -0.01(-0.13%) |
Jun 11, 2020 | 8.000 | 8.150 | 7.520 | 7.630 | 61,888 | -0.41(-5.10%) |
Jun 10, 2020 | 7.950 | 8.200 | 7.600 | 8.040 | 57,678 | +0.03(+0.37%) |
Jun 09, 2020 | 8.010 | 8.050 | 7.800 | 8.010 | 33,826 | +0.06(+0.75%) |
Jun 08, 2020 | 7.800 | 8.100 | 7.700 | 7.950 | 41,201 | +0.25(+3.25%) |
Jun 05, 2020 | 7.620 | 7.800 | 7.380 | 7.700 | 56,241 | -0.21(-2.65%) |
Jun 04, 2020 | 7.750 | 8.220 | 7.710 | 7.910 | 42,494 | +0.31(+4.08%) |
Jun 03, 2020 | 7.700 | 7.810 | 7.350 | 7.600 | 47,036 | -0.15(-1.94%) |
Jun 02, 2020 | 8.340 | 8.340 | 7.750 | 7.750 | 38,442 | -0.33(-4.08%) |