Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 20.61 | 21.01 | 20.10 | 20.31 | 137,291 | -0.43(-2.07%) |
Aug 28, 2020 | 21.05 | 21.24 | 20.30 | 20.74 | 79,080 | -0.23(-1.09%) |
Aug 27, 2020 | 20.61 | 21.26 | 20.58 | 20.97 | 79,550 | +0.50(+2.44%) |
Aug 26, 2020 | 20.74 | 20.74 | 19.96 | 20.47 | 84,341 | +0.47(+2.37%) |
Aug 25, 2020 | 20.84 | 20.97 | 19.62 | 19.99 | 120,787 | -0.77(-3.72%) |
Aug 24, 2020 | 20.18 | 21.03 | 20.18 | 20.76 | 95,063 | +0.73(+3.64%) |
Aug 21, 2020 | 19.54 | 20.11 | 19.54 | 20.04 | 68,141 | +0.39(+1.96%) |
Aug 20, 2020 | 19.65 | 20.04 | 19.47 | 19.65 | 75,639 | +0.00(+0.00%) |
Aug 19, 2020 | 19.34 | 20.07 | 19.34 | 19.65 | 88,662 | -0.19(-0.97%) |
Aug 18, 2020 | 20.28 | 20.41 | 19.48 | 19.84 | 99,754 | -0.08(-0.40%) |
Aug 17, 2020 | 19.74 | 20.09 | 19.47 | 19.92 | 91,241 | +0.25(+1.25%) |
Aug 14, 2020 | 20.05 | 20.23 | 19.45 | 19.68 | 91,957 | -0.47(-2.31%) |
Aug 13, 2020 | 19.57 | 20.78 | 19.50 | 20.14 | 80,436 | +0.58(+2.96%) |
Aug 12, 2020 | 18.92 | 19.70 | 18.75 | 19.56 | 91,119 | +0.70(+3.72%) |
Aug 11, 2020 | 19.06 | 19.57 | 18.65 | 18.86 | 73,546 | +0.16(+0.84%) |
Aug 10, 2020 | 18.71 | 19.56 | 18.52 | 18.70 | 85,038 | +0.17(+0.90%) |
Aug 07, 2020 | 18.43 | 18.86 | 18.25 | 18.53 | 73,273 | -0.24(-1.30%) |
Aug 06, 2020 | 17.91 | 19.02 | 17.69 | 18.78 | 121,314 | +0.90(+5.01%) |
Aug 05, 2020 | 16.52 | 18.07 | 16.52 | 17.88 | 110,963 | +1.57(+9.65%) |
Aug 04, 2020 | 16.34 | 16.59 | 16.08 | 16.31 | 63,648 | -0.07(-0.42%) |
Aug 03, 2020 | 16.89 | 17.09 | 15.59 | 16.38 | 120,337 | -0.36(-2.13%) |
Jul 31, 2020 | 14.73 | 17.33 | 14.62 | 16.73 | 253,637 | +1.88(+12.64%) |
Jul 30, 2020 | 15.13 | 15.33 | 14.54 | 14.86 | 100,559 | -0.18(-1.21%) |
Jul 29, 2020 | 15.65 | 16.07 | 14.14 | 15.04 | 301,801 | +2.85(+23.40%) |
Jul 28, 2020 | 11.78 | 12.40 | 11.78 | 12.19 | 23,442 | +0.23(+1.96%) |
Jul 27, 2020 | 12.18 | 12.31 | 11.78 | 11.95 | 36,361 | -0.10(-0.86%) |
Jul 24, 2020 | 12.34 | 12.37 | 11.77 | 12.06 | 24,271 | -0.24(-1.98%) |
Jul 23, 2020 | 12.24 | 12.52 | 12.08 | 12.30 | 17,631 | +0.04(+0.35%) |
Jul 22, 2020 | 12.08 | 12.56 | 12.08 | 12.26 | 17,264 | +0.07(+0.57%) |
Jul 21, 2020 | 12.11 | 12.43 | 12.01 | 12.19 | 20,610 | +0.30(+2.56%) |
Jul 20, 2020 | 12.34 | 12.45 | 11.82 | 11.88 | 25,852 | -0.43(-3.53%) |
Jul 17, 2020 | 12.43 | 12.82 | 12.32 | 12.32 | 31,287 | -0.22(-1.73%) |
Jul 16, 2020 | 12.75 | 12.90 | 12.26 | 12.54 | 33,142 | -0.23(-1.77%) |
Jul 15, 2020 | 12.61 | 12.80 | 12.38 | 12.76 | 70,307 | +0.56(+4.56%) |
Jul 14, 2020 | 11.90 | 12.25 | 11.68 | 12.21 | 31,117 | +0.45(+3.85%) |
Jul 13, 2020 | 11.62 | 11.97 | 11.42 | 11.75 | 26,657 | +0.35(+3.05%) |
Jul 10, 2020 | 10.68 | 11.49 | 10.68 | 11.41 | 29,332 | +0.76(+7.10%) |
Jul 09, 2020 | 11.31 | 11.35 | 10.48 | 10.65 | 36,236 | -0.71(-6.27%) |
Jul 08, 2020 | 11.15 | 11.54 | 11.01 | 11.36 | 29,703 | +0.26(+2.35%) |
Jul 07, 2020 | 11.90 | 12.26 | 11.04 | 11.10 | 40,868 | -0.98(-8.13%) |
Jul 06, 2020 | 11.74 | 12.27 | 11.74 | 12.08 | 57,689 | +0.32(+2.74%) |
Jul 02, 2020 | 11.28 | 11.86 | 11.10 | 11.76 | 71,432 | +0.80(+7.30%) |
Jul 01, 2020 | 11.73 | 11.91 | 10.85 | 10.96 | 63,104 | -0.69(-5.90%) |
Jun 30, 2020 | 11.43 | 11.75 | 11.32 | 11.65 | 52,204 | +0.09(+0.75%) |
Jun 29, 2020 | 12.13 | 12.40 | 11.37 | 11.56 | 109,083 | -0.81(-6.54%) |
Jun 26, 2020 | 10.15 | 12.53 | 9.832 | 12.37 | 162,650 | +2.00(+19.28%) |
Jun 25, 2020 | 9.867 | 10.37 | 9.780 | 10.37 | 18,765 | +0.39(+3.92%) |
Jun 24, 2020 | 10.21 | 10.40 | 9.545 | 9.980 | 29,718 | -0.23(-2.21%) |
Jun 23, 2020 | 10.20 | 10.33 | 10.02 | 10.21 | 13,410 | +0.22(+2.18%) |
Jun 22, 2020 | 9.719 | 10.05 | 9.685 | 9.989 | 35,182 | +0.47(+4.93%) |
Jun 19, 2020 | 9.867 | 9.867 | 9.393 | 9.519 | 51,417 | -0.21(-2.14%) |
Jun 18, 2020 | 9.745 | 10.32 | 9.563 | 9.728 | 23,186 | -0.17(-1.76%) |
Jun 17, 2020 | 9.937 | 10.06 | 9.867 | 9.902 | 30,096 | -0.23(-2.23%) |
Jun 16, 2020 | 10.88 | 11.00 | 10.05 | 10.13 | 31,914 | -0.39(-3.72%) |
Jun 15, 2020 | 9.763 | 10.58 | 9.763 | 10.52 | 48,282 | +0.35(+3.42%) |
Jun 12, 2020 | 10.20 | 10.40 | 9.611 | 10.17 | 40,259 | +0.46(+4.74%) |
Jun 11, 2020 | 9.632 | 9.828 | 9.528 | 9.711 | 51,208 | -0.29(-2.87%) |
Jun 10, 2020 | 9.728 | 10.15 | 9.580 | 9.998 | 23,583 | +0.15(+1.50%) |
Jun 09, 2020 | 9.928 | 9.963 | 9.632 | 9.850 | 21,479 | -0.33(-3.25%) |
Jun 08, 2020 | 10.13 | 10.35 | 10.08 | 10.18 | 33,791 | +0.30(+3.08%) |
Jun 05, 2020 | 9.302 | 10.21 | 9.302 | 9.876 | 43,480 | +0.92(+10.29%) |
Jun 04, 2020 | 9.215 | 9.285 | 8.520 | 8.954 | 35,058 | -0.44(-4.72%) |
Jun 03, 2020 | 8.728 | 9.537 | 8.685 | 9.398 | 42,682 | +0.90(+10.64%) |
Jun 02, 2020 | 8.737 | 9.050 | 8.311 | 8.494 | 25,486 | -0.13(-1.56%) |