Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 9.370 | 9.640 | 8.860 | 8.880 | 477,829 | -0.50(-5.33%) |
Aug 28, 2020 | 8.920 | 9.500 | 8.640 | 9.380 | 173,300 | +0.61(+6.96%) |
Aug 27, 2020 | 8.900 | 8.940 | 8.600 | 8.770 | 1,162,548 | -0.18(-2.01%) |
Aug 26, 2020 | 9.440 | 9.440 | 8.560 | 8.950 | 469,717 | -0.64(-6.67%) |
Aug 25, 2020 | 9.800 | 9.940 | 9.310 | 9.590 | 175,083 | -0.18(-1.84%) |
Aug 24, 2020 | 10.30 | 10.59 | 9.560 | 9.770 | 462,819 | -0.21(-2.10%) |
Aug 21, 2020 | 9.330 | 10.13 | 9.330 | 9.980 | 244,500 | +0.47(+4.94%) |
Aug 20, 2020 | 9.450 | 9.570 | 8.830 | 9.510 | 281,765 | +0.14(+1.49%) |
Aug 19, 2020 | 10.77 | 11.06 | 9.340 | 9.370 | 366,211 | -1.52(-13.96%) |
Aug 18, 2020 | 10.82 | 10.99 | 10.57 | 10.89 | 172,967 | +0.07(+0.65%) |
Aug 17, 2020 | 10.86 | 11.18 | 10.75 | 10.82 | 186,614 | -0.11(-1.01%) |
Aug 14, 2020 | 10.70 | 11.18 | 10.25 | 10.93 | 446,000 | +0.02(+0.18%) |
Aug 13, 2020 | 10.94 | 11.25 | 10.00 | 10.91 | 437,504 | -0.35(-3.11%) |
Aug 12, 2020 | 11.45 | 11.68 | 11.23 | 11.26 | 305,213 | -0.10(-0.88%) |
Aug 11, 2020 | 11.62 | 11.85 | 11.27 | 11.36 | 417,617 | -0.10(-0.87%) |
Aug 10, 2020 | 11.51 | 12.08 | 11.01 | 11.46 | 499,200 | +0.18(+1.60%) |
Aug 07, 2020 | 11.10 | 12.39 | 11.05 | 11.28 | 1,100,400 | +0.07(+0.62%) |
Aug 06, 2020 | 11.38 | 11.62 | 11.01 | 11.21 | 501,571 | -0.21(-1.84%) |
Aug 05, 2020 | 11.48 | 11.64 | 10.68 | 11.42 | 528,871 | +0.03(+0.26%) |
Aug 04, 2020 | 10.57 | 11.39 | 10.48 | 11.39 | 626,627 | +0.89(+8.48%) |
Aug 03, 2020 | 10.88 | 10.95 | 10.41 | 10.50 | 416,933 | -0.43(-3.93%) |
Jul 31, 2020 | 10.78 | 11.16 | 10.54 | 10.93 | 303,200 | +0.08(+0.74%) |
Jul 30, 2020 | 10.47 | 11.14 | 9.740 | 10.85 | 388,386 | +0.32(+3.04%) |
Jul 29, 2020 | 11.13 | 11.69 | 10.48 | 10.53 | 362,020 | -0.69(-6.15%) |
Jul 28, 2020 | 10.15 | 11.39 | 10.15 | 11.22 | 558,982 | +0.79(+7.57%) |
Jul 27, 2020 | 10.52 | 11.10 | 10.31 | 10.43 | 315,693 | -0.08(-0.76%) |
Jul 24, 2020 | 11.04 | 11.07 | 10.31 | 10.51 | 573,000 | -0.96(-8.37%) |
Jul 23, 2020 | 10.91 | 11.58 | 10.81 | 11.47 | 707,804 | +0.48(+4.37%) |
Jul 22, 2020 | 10.50 | 11.17 | 10.14 | 10.99 | 1,026,830 | +0.08(+0.73%) |
Jul 21, 2020 | 10.21 | 10.93 | 9.900 | 10.91 | 530,384 | +0.80(+7.91%) |
Jul 20, 2020 | 10.02 | 10.30 | 9.900 | 10.11 | 511,654 | +0.06(+0.60%) |
Jul 17, 2020 | 9.970 | 10.13 | 9.890 | 10.05 | 344,000 | +0.24(+2.45%) |
Jul 16, 2020 | 9.000 | 10.00 | 8.700 | 9.810 | 881,313 | +0.39(+4.14%) |
Jul 15, 2020 | 9.200 | 10.11 | 9.185 | 9.420 | 827,152 | +0.45(+5.02%) |
Jul 14, 2020 | 7.930 | 9.790 | 7.750 | 8.970 | 1,597,487 | +0.95(+11.85%) |
Jul 13, 2020 | 8.300 | 8.580 | 7.950 | 8.020 | 995,268 | +0.15(+1.91%) |
Jul 10, 2020 | 6.910 | 7.940 | 6.910 | 7.870 | 1,033,600 | +1.18(+17.64%) |
Jul 09, 2020 | 8.380 | 8.460 | 6.170 | 6.690 | 1,607,463 | -1.46(-17.91%) |
Jul 08, 2020 | 7.200 | 8.500 | 7.200 | 8.150 | 1,133,821 | +0.90(+12.41%) |
Jul 07, 2020 | 7.180 | 7.380 | 6.710 | 7.250 | 579,756 | +0.07(+0.97%) |
Jul 06, 2020 | 6.140 | 7.240 | 6.060 | 7.180 | 1,637,493 | +1.51(+26.63%) |
Jul 02, 2020 | 5.280 | 5.850 | 5.220 | 5.670 | 290,400 | +0.43(+8.21%) |
Jul 01, 2020 | 5.180 | 5.370 | 5.100 | 5.240 | 160,670 | +0.08(+1.55%) |
Jun 30, 2020 | 5.280 | 5.380 | 5.030 | 5.160 | 235,786 | -0.15(-2.82%) |
Jun 29, 2020 | 5.350 | 5.450 | 5.260 | 5.310 | 218,963 | -0.01(-0.19%) |
Jun 26, 2020 | 5.530 | 5.660 | 5.270 | 5.320 | 223,800 | -0.34(-6.01%) |
Jun 25, 2020 | 5.500 | 5.690 | 5.470 | 5.660 | 179,427 | +0.04(+0.71%) |
Jun 24, 2020 | 5.660 | 5.730 | 5.460 | 5.620 | 121,944 | -0.04(-0.71%) |
Jun 23, 2020 | 5.690 | 5.840 | 5.615 | 5.660 | 185,854 | +0.01(+0.18%) |
Jun 22, 2020 | 6.020 | 6.080 | 5.550 | 5.650 | 424,777 | -0.35(-5.83%) |
Jun 19, 2020 | 6.070 | 6.430 | 5.950 | 6.000 | 274,100 | -0.06(-0.99%) |
Jun 18, 2020 | 6.180 | 6.240 | 5.960 | 6.060 | 148,863 | -0.03(-0.49%) |
Jun 17, 2020 | 6.080 | 6.250 | 6.040 | 6.090 | 148,768 | -0.10(-1.62%) |
Jun 16, 2020 | 6.300 | 6.420 | 6.120 | 6.190 | 131,238 | -0.13(-2.06%) |
Jun 15, 2020 | 6.060 | 6.455 | 6.030 | 6.320 | 172,695 | +0.12(+1.94%) |
Jun 12, 2020 | 6.260 | 6.405 | 6.050 | 6.200 | 238,600 | -0.05(-0.80%) |
Jun 11, 2020 | 5.970 | 6.398 | 5.960 | 6.250 | 218,996 | +0.16(+2.63%) |
Jun 10, 2020 | 6.610 | 6.610 | 6.050 | 6.090 | 636,251 | -0.35(-5.43%) |
Jun 09, 2020 | 6.080 | 6.500 | 5.920 | 6.440 | 396,912 | +0.32(+5.23%) |
Jun 08, 2020 | 6.300 | 6.470 | 5.930 | 6.120 | 483,379 | -0.15(-2.39%) |
Jun 05, 2020 | 6.400 | 6.660 | 6.150 | 6.270 | 344,600 | -0.23(-3.54%) |
Jun 04, 2020 | 6.690 | 6.850 | 6.440 | 6.500 | 202,669 | -0.32(-4.69%) |
Jun 03, 2020 | 6.660 | 6.958 | 6.660 | 6.820 | 144,015 | +0.02(+0.29%) |
Jun 02, 2020 | 6.750 | 6.810 | 6.510 | 6.800 | 194,191 | +0.10(+1.49%) |