Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 12.63 | 12.64 | 12.51 | 12.53 | 884,010 | -0.02(-0.16%) |
Aug 28, 2020 | 12.59 | 12.63 | 12.50 | 12.55 | 754,600 | +0.01(+0.08%) |
Aug 27, 2020 | 12.60 | 12.61 | 12.51 | 12.54 | 641,538 | -0.03(-0.24%) |
Aug 26, 2020 | 12.63 | 12.64 | 12.51 | 12.57 | 854,007 | -0.06(-0.48%) |
Aug 25, 2020 | 12.61 | 12.70 | 12.60 | 12.63 | 469,186 | +0.00(+0.00%) |
Aug 24, 2020 | 12.56 | 12.70 | 12.55 | 12.63 | 299,585 | +0.00(+0.00%) |
Aug 21, 2020 | 12.63 | 12.71 | 12.60 | 12.63 | 354,700 | +0.03(+0.24%) |
Aug 20, 2020 | 12.65 | 12.75 | 12.60 | 12.60 | 313,349 | -0.05(-0.40%) |
Aug 19, 2020 | 12.74 | 12.83 | 12.59 | 12.65 | 990,862 | -0.12(-0.94%) |
Aug 18, 2020 | 12.73 | 12.80 | 12.67 | 12.77 | 1,504,533 | +0.01(+0.08%) |
Aug 17, 2020 | 12.63 | 12.80 | 12.63 | 12.76 | 856,571 | -0.02(-0.16%) |
Aug 14, 2020 | 12.66 | 12.81 | 12.63 | 12.78 | 999,800 | -0.02(-0.16%) |
Aug 13, 2020 | 12.75 | 12.92 | 12.75 | 12.80 | 715,388 | -0.09(-0.70%) |
Aug 12, 2020 | 12.75 | 13.00 | 12.75 | 12.89 | 1,706,620 | +0.06(+0.47%) |
Aug 11, 2020 | 12.65 | 13.38 | 12.50 | 12.83 | 12,836,894 | +5.17(+67.49%) |
Aug 10, 2020 | 8.260 | 8.290 | 7.590 | 7.660 | 343,700 | -0.65(-7.82%) |
Aug 07, 2020 | 7.310 | 8.550 | 7.240 | 8.310 | 340,400 | +0.89(+11.99%) |
Aug 06, 2020 | 7.810 | 7.840 | 7.300 | 7.420 | 211,102 | -0.45(-5.72%) |
Aug 05, 2020 | 7.450 | 7.880 | 7.190 | 7.870 | 126,042 | +0.54(+7.37%) |
Aug 04, 2020 | 7.410 | 7.540 | 7.240 | 7.330 | 150,341 | -0.04(-0.54%) |
Aug 03, 2020 | 7.190 | 7.470 | 7.040 | 7.370 | 266,284 | +0.28(+3.95%) |
Jul 31, 2020 | 7.300 | 7.300 | 6.910 | 7.090 | 149,200 | -0.19(-2.61%) |
Jul 30, 2020 | 7.140 | 7.500 | 7.140 | 7.280 | 176,048 | +0.05(+0.69%) |
Jul 29, 2020 | 7.420 | 7.530 | 7.140 | 7.230 | 194,504 | -0.18(-2.43%) |
Jul 28, 2020 | 7.520 | 7.592 | 7.380 | 7.410 | 161,607 | -0.19(-2.50%) |
Jul 27, 2020 | 7.590 | 7.710 | 7.370 | 7.600 | 167,338 | +0.09(+1.20%) |
Jul 24, 2020 | 7.800 | 7.960 | 7.500 | 7.510 | 224,800 | -0.32(-4.09%) |
Jul 23, 2020 | 8.020 | 8.200 | 7.710 | 7.830 | 174,794 | -0.20(-2.49%) |
Jul 22, 2020 | 8.030 | 8.350 | 7.970 | 8.030 | 184,537 | -0.02(-0.25%) |
Jul 21, 2020 | 8.300 | 8.480 | 7.970 | 8.050 | 219,624 | -0.21(-2.54%) |
Jul 20, 2020 | 8.140 | 8.390 | 8.020 | 8.260 | 115,028 | +0.12(+1.47%) |
Jul 17, 2020 | 8.010 | 8.330 | 7.980 | 8.140 | 180,600 | +0.04(+0.49%) |
Jul 16, 2020 | 8.130 | 8.140 | 7.930 | 8.100 | 131,616 | -0.06(-0.74%) |
Jul 15, 2020 | 8.060 | 8.410 | 7.820 | 8.160 | 265,687 | +0.28(+3.55%) |
Jul 14, 2020 | 8.030 | 8.100 | 7.700 | 7.880 | 256,889 | -0.08(-1.01%) |
Jul 13, 2020 | 8.320 | 8.390 | 7.950 | 7.960 | 142,980 | -0.24(-2.93%) |
Jul 10, 2020 | 8.050 | 8.410 | 8.000 | 8.200 | 197,000 | +0.19(+2.37%) |
Jul 09, 2020 | 8.280 | 8.280 | 7.830 | 8.010 | 159,042 | -0.22(-2.67%) |
Jul 08, 2020 | 8.220 | 8.370 | 7.840 | 8.230 | 314,163 | -0.03(-0.36%) |
Jul 07, 2020 | 8.200 | 8.470 | 7.990 | 8.260 | 238,942 | -0.04(-0.48%) |
Jul 06, 2020 | 8.500 | 8.590 | 8.250 | 8.300 | 313,607 | -0.02(-0.24%) |
Jul 02, 2020 | 8.440 | 8.470 | 7.860 | 8.320 | 281,100 | +0.05(+0.60%) |
Jul 01, 2020 | 8.400 | 8.501 | 8.140 | 8.270 | 225,495 | -0.08(-0.96%) |
Jun 30, 2020 | 8.400 | 8.510 | 7.760 | 8.350 | 455,048 | -0.07(-0.83%) |
Jun 29, 2020 | 8.250 | 8.490 | 7.950 | 8.420 | 346,944 | +0.46(+5.78%) |
Jun 26, 2020 | 8.480 | 8.630 | 7.700 | 7.960 | 1,129,700 | -0.61(-7.12%) |
Jun 25, 2020 | 8.460 | 8.760 | 8.250 | 8.570 | 228,412 | +0.04(+0.47%) |
Jun 24, 2020 | 8.580 | 8.800 | 8.080 | 8.530 | 339,595 | -0.20(-2.29%) |
Jun 23, 2020 | 8.920 | 9.190 | 8.690 | 8.730 | 354,417 | -0.08(-0.91%) |
Jun 22, 2020 | 7.910 | 9.020 | 7.800 | 8.810 | 555,440 | +0.79(+9.85%) |
Jun 19, 2020 | 8.210 | 8.370 | 7.940 | 8.020 | 290,700 | -0.13(-1.60%) |
Jun 18, 2020 | 9.080 | 9.130 | 8.070 | 8.150 | 287,616 | -0.94(-10.34%) |
Jun 17, 2020 | 9.080 | 9.150 | 8.860 | 9.090 | 226,153 | +0.19(+2.13%) |
Jun 16, 2020 | 10.35 | 10.35 | 8.625 | 8.900 | 491,567 | -0.85(-8.72%) |
Jun 15, 2020 | 9.310 | 9.770 | 8.690 | 9.750 | 346,917 | +0.70(+7.73%) |
Jun 12, 2020 | 8.570 | 9.490 | 7.800 | 9.050 | 577,600 | +0.48(+5.60%) |
Jun 11, 2020 | 8.700 | 8.980 | 8.151 | 8.570 | 397,959 | -0.71(-7.65%) |
Jun 10, 2020 | 8.860 | 9.450 | 8.860 | 9.280 | 297,035 | +0.41(+4.62%) |
Jun 09, 2020 | 8.400 | 8.970 | 8.250 | 8.870 | 248,266 | +0.40(+4.72%) |
Jun 08, 2020 | 8.260 | 8.680 | 7.941 | 8.470 | 247,935 | +0.36(+4.44%) |
Jun 05, 2020 | 7.950 | 8.230 | 7.670 | 8.110 | 370,000 | +0.26(+3.31%) |
Jun 04, 2020 | 7.180 | 7.940 | 7.160 | 7.850 | 366,176 | +0.53(+7.24%) |
Jun 03, 2020 | 7.510 | 7.630 | 7.230 | 7.320 | 205,968 | -0.14(-1.88%) |
Jun 02, 2020 | 8.110 | 8.190 | 7.360 | 7.460 | 273,033 | -0.62(-7.67%) |