Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 10.07 | 10.09 | 9.448 | 9.669 | 624,648 | -0.41(-4.11%) |
Aug 28, 2020 | 10.19 | 10.29 | 10.02 | 10.08 | 180,377 | +0.01(+0.10%) |
Aug 27, 2020 | 10.25 | 10.48 | 9.994 | 10.07 | 174,425 | -0.22(-2.14%) |
Aug 26, 2020 | 10.22 | 10.46 | 10.22 | 10.29 | 390,775 | +0.15(+1.43%) |
Aug 25, 2020 | 10.22 | 10.22 | 9.831 | 10.15 | 249,256 | -0.09(-0.87%) |
Aug 24, 2020 | 9.983 | 10.25 | 9.824 | 10.24 | 500,754 | +0.47(+4.85%) |
Aug 21, 2020 | 9.715 | 9.890 | 9.594 | 9.764 | 329,833 | +0.09(+0.98%) |
Aug 20, 2020 | 9.702 | 9.880 | 9.669 | 9.669 | 406,416 | -0.35(-3.52%) |
Aug 19, 2020 | 10.06 | 10.25 | 9.922 | 10.02 | 511,680 | +0.07(+0.70%) |
Aug 18, 2020 | 10.25 | 10.25 | 9.663 | 9.952 | 647,298 | -0.26(-2.52%) |
Aug 17, 2020 | 9.741 | 10.25 | 9.741 | 10.21 | 671,494 | +0.65(+6.81%) |
Aug 14, 2020 | 9.411 | 9.588 | 9.256 | 9.558 | 262,836 | +0.19(+1.99%) |
Aug 13, 2020 | 9.236 | 9.554 | 9.197 | 9.372 | 327,978 | +0.05(+0.57%) |
Aug 12, 2020 | 9.297 | 9.319 | 9.133 | 9.318 | 297,262 | +0.25(+2.76%) |
Aug 11, 2020 | 9.525 | 9.665 | 9.045 | 9.068 | 526,986 | -0.19(-2.04%) |
Aug 10, 2020 | 9.224 | 9.478 | 9.167 | 9.257 | 461,251 | +0.16(+1.77%) |
Aug 07, 2020 | 8.683 | 9.175 | 8.683 | 9.095 | 566,901 | +0.52(+6.04%) |
Aug 06, 2020 | 8.838 | 8.838 | 8.510 | 8.578 | 252,322 | -0.29(-3.22%) |
Aug 05, 2020 | 8.406 | 8.863 | 8.406 | 8.863 | 331,843 | +0.63(+7.66%) |
Aug 04, 2020 | 8.006 | 8.232 | 7.956 | 8.232 | 177,053 | +0.34(+4.31%) |
Aug 03, 2020 | 7.556 | 7.920 | 7.516 | 7.892 | 348,283 | +0.47(+6.32%) |
Jul 31, 2020 | 7.710 | 7.729 | 7.202 | 7.423 | 252,528 | -0.15(-2.03%) |
Jul 30, 2020 | 7.569 | 7.681 | 7.346 | 7.576 | 246,524 | -0.11(-1.38%) |
Jul 29, 2020 | 7.210 | 7.726 | 7.210 | 7.682 | 666,702 | +0.61(+8.61%) |
Jul 28, 2020 | 7.157 | 7.351 | 7.065 | 7.073 | 299,066 | -0.08(-1.18%) |
Jul 27, 2020 | 6.892 | 7.175 | 6.838 | 7.158 | 160,845 | +0.24(+3.40%) |
Jul 24, 2020 | 6.985 | 7.158 | 6.922 | 6.922 | 280,873 | -0.24(-3.34%) |
Jul 23, 2020 | 7.259 | 7.536 | 6.922 | 7.162 | 536,108 | -0.08(-1.15%) |
Jul 22, 2020 | 7.017 | 7.245 | 6.895 | 7.245 | 199,033 | +0.36(+5.17%) |
Jul 21, 2020 | 6.597 | 6.966 | 6.597 | 6.889 | 259,537 | +0.44(+6.74%) |
Jul 20, 2020 | 6.497 | 6.497 | 6.214 | 6.453 | 277,163 | -0.10(-1.59%) |
Jul 17, 2020 | 6.670 | 6.670 | 6.495 | 6.557 | 231,914 | -0.20(-2.90%) |
Jul 16, 2020 | 6.489 | 6.766 | 6.489 | 6.753 | 423,217 | +0.13(+1.93%) |
Jul 15, 2020 | 6.271 | 6.664 | 6.271 | 6.625 | 720,789 | +0.61(+10.21%) |
Jul 14, 2020 | 5.639 | 6.011 | 5.634 | 6.011 | 163,808 | +0.32(+5.55%) |
Jul 13, 2020 | 6.207 | 6.264 | 5.695 | 5.695 | 407,112 | -0.41(-6.69%) |
Jul 10, 2020 | 5.847 | 6.103 | 5.749 | 6.103 | 311,795 | +0.24(+4.09%) |
Jul 09, 2020 | 6.208 | 6.208 | 5.610 | 5.863 | 348,257 | -0.34(-5.41%) |
Jul 08, 2020 | 5.926 | 6.199 | 5.863 | 6.199 | 249,797 | +0.22(+3.68%) |
Jul 07, 2020 | 6.076 | 6.124 | 5.924 | 5.979 | 261,985 | -0.20(-3.21%) |
Jul 06, 2020 | 6.137 | 6.330 | 6.093 | 6.177 | 391,497 | +0.31(+5.24%) |
Jul 02, 2020 | 5.871 | 6.117 | 5.814 | 5.870 | 412,292 | +0.17(+2.98%) |
Jul 01, 2020 | 5.740 | 5.894 | 5.612 | 5.700 | 314,475 | +0.05(+0.93%) |
Jun 30, 2020 | 5.587 | 5.681 | 5.482 | 5.647 | 488,462 | +0.08(+1.52%) |
Jun 29, 2020 | 5.124 | 5.606 | 5.000 | 5.563 | 304,168 | +0.53(+10.44%) |
Jun 26, 2020 | 5.355 | 5.478 | 5.035 | 5.037 | 211,299 | -0.20(-3.89%) |
Jun 25, 2020 | 5.045 | 5.284 | 4.972 | 5.241 | 250,725 | +0.09(+1.66%) |
Jun 24, 2020 | 5.629 | 5.666 | 4.980 | 5.156 | 631,399 | -0.63(-10.87%) |
Jun 23, 2020 | 5.931 | 6.015 | 5.687 | 5.784 | 428,989 | +0.03(+0.47%) |
Jun 22, 2020 | 5.365 | 5.802 | 5.263 | 5.757 | 423,707 | +0.38(+7.03%) |
Jun 19, 2020 | 5.754 | 5.811 | 5.284 | 5.379 | 340,140 | -0.19(-3.43%) |
Jun 18, 2020 | 5.433 | 5.712 | 5.423 | 5.570 | 402,190 | -0.04(-0.78%) |
Jun 17, 2020 | 5.867 | 5.867 | 5.522 | 5.614 | 328,339 | -0.09(-1.62%) |
Jun 16, 2020 | 6.052 | 6.052 | 5.420 | 5.707 | 979,992 | +0.44(+8.25%) |
Jun 15, 2020 | 4.602 | 5.347 | 4.602 | 5.272 | 716,769 | +0.19(+3.69%) |
Jun 12, 2020 | 5.433 | 5.433 | 4.699 | 5.084 | 664,820 | +0.19(+3.97%) |
Jun 11, 2020 | 5.239 | 5.394 | 4.811 | 4.890 | 1,144,960 | -1.00(-16.98%) |
Jun 10, 2020 | 6.306 | 6.306 | 5.867 | 5.890 | 797,939 | -0.44(-6.98%) |
Jun 09, 2020 | 6.466 | 6.593 | 6.155 | 6.332 | 1,450,237 | -0.47(-6.94%) |
Jun 08, 2020 | 6.842 | 6.853 | 6.638 | 6.804 | 1,459,204 | +0.39(+6.01%) |
Jun 05, 2020 | 6.555 | 6.669 | 6.356 | 6.418 | 788,508 | +0.46(+7.69%) |
Jun 04, 2020 | 5.897 | 6.113 | 5.836 | 5.960 | 520,492 | +0.02(+0.29%) |
Jun 03, 2020 | 5.627 | 6.008 | 5.627 | 5.943 | 2,115,857 | +0.47(+8.64%) |
Jun 02, 2020 | 5.268 | 5.513 | 5.184 | 5.470 | 1,885,643 | +0.34(+6.72%) |