Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 16.02 | 17.90 | 14.50 | 14.96 | 264,765 | -0.90(-5.67%) |
Aug 28, 2020 | 13.97 | 16.00 | 13.95 | 15.86 | 109,800 | +1.83(+13.04%) |
Aug 27, 2020 | 13.21 | 14.99 | 13.21 | 14.03 | 126,855 | +0.65(+4.86%) |
Aug 26, 2020 | 12.68 | 13.80 | 12.63 | 13.38 | 64,527 | +0.80(+6.36%) |
Aug 25, 2020 | 12.61 | 12.69 | 12.30 | 12.58 | 25,289 | +0.06(+0.48%) |
Aug 24, 2020 | 12.25 | 12.80 | 12.14 | 12.52 | 23,621 | +0.52(+4.33%) |
Aug 21, 2020 | 12.66 | 12.77 | 11.30 | 12.00 | 26,400 | -0.55(-4.38%) |
Aug 20, 2020 | 12.19 | 12.83 | 11.92 | 12.55 | 70,699 | +0.40(+3.29%) |
Aug 19, 2020 | 11.59 | 12.66 | 11.57 | 12.15 | 94,222 | +0.47(+4.04%) |
Aug 18, 2020 | 11.41 | 11.75 | 11.39 | 11.68 | 20,778 | +0.19(+1.64%) |
Aug 17, 2020 | 11.00 | 11.99 | 11.00 | 11.49 | 45,702 | +0.56(+5.12%) |
Aug 14, 2020 | 10.99 | 11.61 | 10.57 | 10.93 | 90,800 | -0.09(-0.82%) |
Aug 13, 2020 | 9.750 | 11.35 | 9.750 | 11.02 | 149,427 | +1.39(+14.43%) |
Aug 12, 2020 | 9.480 | 9.930 | 9.480 | 9.630 | 24,961 | +0.11(+1.16%) |
Aug 11, 2020 | 9.880 | 9.880 | 9.080 | 9.520 | 26,264 | +0.12(+1.28%) |
Aug 10, 2020 | 8.990 | 9.440 | 8.655 | 9.400 | 9,844 | +0.62(+7.06%) |
Aug 07, 2020 | 9.040 | 9.170 | 8.180 | 8.780 | 33,200 | -0.24(-2.66%) |
Aug 06, 2020 | 9.120 | 9.910 | 8.530 | 9.020 | 61,977 | -0.59(-6.14%) |
Aug 05, 2020 | 9.650 | 9.781 | 9.285 | 9.610 | 42,759 | -0.03(-0.26%) |
Aug 04, 2020 | 9.790 | 9.790 | 9.610 | 9.635 | 5,701 | -0.21(-2.18%) |
Aug 03, 2020 | 9.560 | 9.900 | 9.560 | 9.850 | 26,885 | +0.19(+1.97%) |
Jul 31, 2020 | 9.480 | 9.990 | 9.350 | 9.660 | 86,900 | +0.19(+2.01%) |
Jul 30, 2020 | 9.225 | 9.470 | 9.105 | 9.470 | 25,699 | +0.22(+2.38%) |
Jul 29, 2020 | 9.080 | 9.250 | 9.055 | 9.250 | 12,947 | +0.10(+1.09%) |
Jul 28, 2020 | 9.270 | 9.290 | 8.895 | 9.150 | 12,022 | -0.04(-0.44%) |
Jul 27, 2020 | 9.090 | 9.190 | 8.890 | 9.190 | 13,243 | +0.03(+0.33%) |
Jul 24, 2020 | 9.050 | 9.310 | 8.830 | 9.160 | 8,100 | +0.11(+1.22%) |
Jul 23, 2020 | 9.040 | 9.257 | 8.690 | 9.050 | 22,707 | +0.01(+0.11%) |
Jul 22, 2020 | 8.910 | 9.190 | 8.860 | 9.040 | 9,817 | +0.10(+1.16%) |
Jul 21, 2020 | 9.300 | 9.380 | 8.900 | 8.936 | 34,308 | -0.36(-3.91%) |
Jul 20, 2020 | 9.240 | 9.340 | 8.960 | 9.300 | 17,145 | -0.06(-0.64%) |
Jul 17, 2020 | 9.590 | 9.590 | 9.130 | 9.360 | 35,000 | -0.15(-1.54%) |
Jul 16, 2020 | 9.000 | 9.600 | 9.000 | 9.506 | 144,622 | +0.43(+4.69%) |
Jul 15, 2020 | 8.910 | 9.100 | 8.720 | 9.080 | 54,024 | +0.46(+5.34%) |
Jul 14, 2020 | 8.680 | 9.098 | 8.160 | 8.620 | 68,934 | +0.08(+0.94%) |
Jul 13, 2020 | 8.700 | 8.850 | 8.520 | 8.540 | 20,890 | -0.01(-0.12%) |
Jul 10, 2020 | 8.430 | 8.700 | 8.240 | 8.550 | 64,700 | +0.32(+3.85%) |
Jul 09, 2020 | 8.646 | 8.646 | 8.150 | 8.233 | 17,748 | -0.29(-3.37%) |
Jul 08, 2020 | 8.840 | 8.840 | 8.500 | 8.520 | 29,717 | +0.06(+0.71%) |
Jul 07, 2020 | 9.000 | 9.000 | 7.800 | 8.460 | 78,415 | -0.55(-6.10%) |
Jul 06, 2020 | 7.300 | 9.060 | 7.300 | 9.010 | 238,898 | +1.83(+25.49%) |
Jul 02, 2020 | 7.240 | 7.325 | 7.025 | 7.180 | 3,100 | -0.06(-0.83%) |
Jul 01, 2020 | 7.000 | 7.240 | 6.980 | 7.240 | 5,497 | +0.29(+4.17%) |
Jun 30, 2020 | 6.900 | 7.010 | 6.870 | 6.950 | 7,052 | +0.09(+1.31%) |
Jun 29, 2020 | 6.890 | 7.290 | 6.850 | 6.860 | 11,114 | -0.19(-2.70%) |
Jun 26, 2020 | 6.700 | 7.050 | 6.585 | 7.050 | 14,700 | +0.27(+3.98%) |
Jun 25, 2020 | 7.080 | 7.350 | 6.712 | 6.780 | 19,086 | -0.19(-2.73%) |
Jun 24, 2020 | 7.200 | 7.240 | 6.820 | 6.970 | 21,500 | -0.29(-3.99%) |
Jun 23, 2020 | 7.530 | 7.654 | 7.240 | 7.260 | 19,166 | +0.00(+0.00%) |
Jun 22, 2020 | 8.170 | 8.300 | 7.170 | 7.260 | 36,986 | -0.12(-1.63%) |
Jun 19, 2020 | 7.510 | 7.770 | 6.990 | 7.380 | 19,200 | +0.03(+0.41%) |
Jun 18, 2020 | 7.760 | 7.860 | 7.200 | 7.350 | 31,290 | -0.47(-5.95%) |
Jun 17, 2020 | 8.200 | 8.990 | 7.750 | 7.815 | 69,695 | -0.17(-2.19%) |
Jun 16, 2020 | 7.000 | 8.420 | 6.800 | 7.990 | 40,220 | +0.83(+11.63%) |
Jun 15, 2020 | 6.990 | 7.375 | 6.957 | 7.157 | 5,003 | +0.03(+0.38%) |
Jun 12, 2020 | 7.380 | 7.449 | 6.850 | 7.130 | 12,400 | +0.32(+4.70%) |
Jun 11, 2020 | 7.225 | 7.230 | 6.445 | 6.810 | 48,596 | -0.56(-7.60%) |
Jun 10, 2020 | 8.040 | 8.040 | 7.280 | 7.370 | 11,351 | -0.43(-5.51%) |
Jun 09, 2020 | 8.050 | 8.290 | 7.800 | 7.800 | 15,697 | -0.57(-6.81%) |
Jun 08, 2020 | 8.720 | 8.720 | 8.180 | 8.370 | 12,991 | +0.16(+1.95%) |
Jun 05, 2020 | 8.300 | 8.650 | 8.070 | 8.210 | 39,900 | +0.15(+1.86%) |
Jun 04, 2020 | 7.500 | 8.380 | 7.490 | 8.060 | 39,789 | +0.70(+9.51%) |
Jun 03, 2020 | 7.480 | 7.490 | 7.250 | 7.360 | 4,339 | -0.14(-1.93%) |
Jun 02, 2020 | 7.580 | 7.580 | 7.400 | 7.505 | 6,832 | -0.08(-0.99%) |