Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 12.58 | 13.00 | 12.52 | 12.82 | 1,280,846 | +0.09(+0.71%) |
Aug 28, 2020 | 12.47 | 12.76 | 12.28 | 12.73 | 2,088,800 | +0.48(+3.92%) |
Aug 27, 2020 | 12.43 | 12.48 | 11.90 | 12.25 | 1,645,486 | -0.01(-0.08%) |
Aug 26, 2020 | 11.73 | 12.32 | 11.69 | 12.26 | 1,815,508 | +0.42(+3.55%) |
Aug 25, 2020 | 11.74 | 11.85 | 11.54 | 11.84 | 1,377,202 | +0.06(+0.51%) |
Aug 24, 2020 | 12.04 | 12.04 | 11.70 | 11.78 | 917,158 | -0.09(-0.76%) |
Aug 21, 2020 | 11.89 | 11.96 | 11.71 | 11.87 | 1,084,000 | -0.25(-2.06%) |
Aug 20, 2020 | 12.01 | 12.32 | 11.94 | 12.12 | 1,625,021 | +0.12(+1.00%) |
Aug 19, 2020 | 12.21 | 12.38 | 11.86 | 12.00 | 1,806,835 | -0.33(-2.68%) |
Aug 18, 2020 | 12.69 | 12.74 | 12.16 | 12.33 | 1,909,509 | -0.12(-0.96%) |
Aug 17, 2020 | 12.11 | 12.47 | 12.06 | 12.45 | 2,017,440 | +0.66(+5.60%) |
Aug 14, 2020 | 12.01 | 12.02 | 11.51 | 11.79 | 1,384,900 | -0.23(-1.91%) |
Aug 13, 2020 | 11.69 | 12.24 | 11.65 | 12.02 | 2,046,674 | +0.53(+4.61%) |
Aug 12, 2020 | 11.90 | 12.06 | 11.46 | 11.49 | 2,439,204 | -0.08(-0.69%) |
Aug 11, 2020 | 11.42 | 11.79 | 11.26 | 11.57 | 2,695,802 | -0.40(-3.34%) |
Aug 10, 2020 | 12.58 | 12.74 | 11.95 | 11.97 | 3,072,200 | -0.43(-3.47%) |
Aug 07, 2020 | 12.25 | 12.56 | 11.97 | 12.40 | 5,561,500 | -0.14(-1.12%) |
Aug 06, 2020 | 11.23 | 13.07 | 11.05 | 12.54 | 16,602,378 | +2.56(+25.65%) |
Aug 05, 2020 | 10.29 | 10.39 | 9.920 | 9.980 | 3,838,678 | -0.06(-0.60%) |
Aug 04, 2020 | 9.250 | 10.07 | 9.230 | 10.04 | 2,000,830 | +0.72(+7.73%) |
Aug 03, 2020 | 9.450 | 9.520 | 9.050 | 9.320 | 1,807,555 | -0.15(-1.58%) |
Jul 31, 2020 | 9.530 | 9.650 | 9.430 | 9.470 | 2,718,200 | +0.11(+1.18%) |
Jul 30, 2020 | 9.560 | 9.750 | 9.340 | 9.360 | 1,452,595 | -0.44(-4.49%) |
Jul 29, 2020 | 9.900 | 10.02 | 9.550 | 9.800 | 2,067,566 | -0.04(-0.41%) |
Jul 28, 2020 | 9.760 | 10.03 | 9.690 | 9.840 | 1,520,687 | -0.11(-1.11%) |
Jul 27, 2020 | 9.910 | 10.16 | 9.775 | 9.950 | 3,223,949 | +0.49(+5.18%) |
Jul 24, 2020 | 9.480 | 9.580 | 9.300 | 9.460 | 1,445,000 | +0.19(+2.05%) |
Jul 23, 2020 | 9.690 | 9.710 | 9.140 | 9.270 | 1,671,415 | -0.41(-4.24%) |
Jul 22, 2020 | 9.610 | 9.850 | 9.540 | 9.680 | 1,650,139 | +0.15(+1.57%) |
Jul 21, 2020 | 9.670 | 9.780 | 9.500 | 9.530 | 2,225,510 | +0.17(+1.82%) |
Jul 20, 2020 | 9.000 | 9.410 | 8.930 | 9.360 | 2,272,138 | +0.54(+6.12%) |
Jul 17, 2020 | 8.660 | 8.900 | 8.630 | 8.820 | 1,837,500 | +0.25(+2.92%) |
Jul 16, 2020 | 8.750 | 8.850 | 8.520 | 8.570 | 2,669,809 | -0.24(-2.72%) |
Jul 15, 2020 | 8.570 | 8.860 | 8.415 | 8.810 | 1,986,986 | +0.25(+2.92%) |
Jul 14, 2020 | 8.520 | 8.662 | 8.260 | 8.560 | 2,443,530 | +0.05(+0.59%) |
Jul 13, 2020 | 8.580 | 9.050 | 8.480 | 8.510 | 3,318,446 | +0.06(+0.71%) |
Jul 10, 2020 | 8.660 | 8.730 | 8.410 | 8.450 | 2,288,600 | -0.18(-2.09%) |
Jul 09, 2020 | 8.870 | 8.910 | 8.390 | 8.630 | 3,497,191 | -0.11(-1.26%) |
Jul 08, 2020 | 8.850 | 8.920 | 8.550 | 8.740 | 2,053,173 | +0.05(+0.58%) |
Jul 07, 2020 | 8.480 | 8.770 | 8.420 | 8.690 | 1,699,521 | +0.16(+1.88%) |
Jul 06, 2020 | 8.320 | 8.870 | 8.280 | 8.530 | 2,183,324 | +0.36(+4.41%) |
Jul 02, 2020 | 8.300 | 8.400 | 8.160 | 8.170 | 4,320,000 | -0.13(-1.57%) |
Jul 01, 2020 | 8.420 | 8.420 | 8.020 | 8.300 | 1,319,007 | -0.10(-1.19%) |
Jun 30, 2020 | 8.130 | 8.525 | 8.090 | 8.400 | 3,437,588 | +0.26(+3.19%) |
Jun 29, 2020 | 8.120 | 8.160 | 7.940 | 8.140 | 1,643,743 | +0.02(+0.25%) |
Jun 26, 2020 | 8.090 | 8.165 | 7.920 | 8.120 | 2,406,500 | -0.01(-0.12%) |
Jun 25, 2020 | 8.290 | 8.290 | 8.040 | 8.130 | 2,508,361 | -0.20(-2.40%) |
Jun 24, 2020 | 8.780 | 8.780 | 8.300 | 8.330 | 2,018,115 | -0.43(-4.91%) |
Jun 23, 2020 | 8.750 | 8.920 | 8.640 | 8.760 | 1,182,616 | +0.13(+1.51%) |
Jun 22, 2020 | 8.570 | 8.890 | 8.490 | 8.630 | 1,437,434 | +0.27(+3.23%) |
Jun 19, 2020 | 7.920 | 8.490 | 7.850 | 8.360 | 2,260,700 | +0.57(+7.32%) |
Jun 18, 2020 | 8.030 | 8.040 | 7.740 | 7.790 | 2,358,209 | -0.28(-3.47%) |
Jun 17, 2020 | 8.080 | 8.232 | 8.020 | 8.070 | 1,011,632 | +0.04(+0.50%) |
Jun 16, 2020 | 8.350 | 8.370 | 8.000 | 8.030 | 2,375,064 | -0.24(-2.90%) |
Jun 15, 2020 | 8.000 | 8.320 | 7.780 | 8.270 | 1,986,013 | +0.08(+0.98%) |
Jun 12, 2020 | 8.660 | 8.690 | 8.100 | 8.190 | 1,878,300 | -0.36(-4.21%) |
Jun 11, 2020 | 8.950 | 9.070 | 8.510 | 8.550 | 2,292,152 | -0.34(-3.82%) |
Jun 10, 2020 | 8.660 | 8.920 | 8.300 | 8.890 | 1,556,583 | +0.38(+4.47%) |
Jun 09, 2020 | 8.660 | 8.770 | 8.460 | 8.510 | 1,300,701 | -0.05(-0.58%) |
Jun 08, 2020 | 8.390 | 8.595 | 8.240 | 8.560 | 1,245,472 | +0.18(+2.15%) |
Jun 05, 2020 | 8.270 | 8.380 | 8.070 | 8.380 | 1,749,700 | -0.22(-2.56%) |
Jun 04, 2020 | 8.580 | 8.690 | 8.460 | 8.600 | 1,128,188 | +0.15(+1.78%) |
Jun 03, 2020 | 8.410 | 8.520 | 8.250 | 8.450 | 1,941,331 | -0.18(-2.09%) |
Jun 02, 2020 | 8.980 | 9.030 | 8.610 | 8.630 | 2,403,969 | -0.34(-3.79%) |