Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 12.62 | 12.63 | 12.28 | 12.40 | 113,636 | -0.16(-1.27%) |
Aug 28, 2020 | 12.37 | 12.59 | 12.33 | 12.56 | 114,300 | +0.24(+1.95%) |
Aug 27, 2020 | 12.63 | 12.71 | 12.16 | 12.32 | 208,894 | -0.31(-2.45%) |
Aug 26, 2020 | 12.66 | 12.83 | 12.58 | 12.63 | 148,889 | -0.05(-0.39%) |
Aug 25, 2020 | 12.74 | 12.81 | 12.41 | 12.68 | 179,009 | -0.03(-0.24%) |
Aug 24, 2020 | 12.92 | 13.08 | 12.62 | 12.71 | 308,751 | -0.15(-1.17%) |
Aug 21, 2020 | 13.02 | 13.05 | 12.63 | 12.86 | 220,100 | -0.31(-2.35%) |
Aug 20, 2020 | 13.40 | 13.43 | 13.09 | 13.17 | 136,540 | -0.28(-2.08%) |
Aug 19, 2020 | 13.29 | 13.57 | 13.29 | 13.45 | 151,617 | +0.15(+1.13%) |
Aug 18, 2020 | 13.50 | 13.66 | 13.25 | 13.30 | 136,901 | -0.30(-2.21%) |
Aug 17, 2020 | 13.41 | 13.65 | 13.41 | 13.60 | 167,933 | +0.15(+1.12%) |
Aug 14, 2020 | 13.45 | 13.53 | 13.25 | 13.45 | 170,200 | -0.05(-0.37%) |
Aug 13, 2020 | 13.09 | 13.68 | 13.01 | 13.50 | 332,750 | +0.31(+2.35%) |
Aug 12, 2020 | 13.00 | 13.20 | 12.77 | 13.19 | 263,821 | +0.27(+2.09%) |
Aug 11, 2020 | 12.61 | 13.11 | 12.51 | 12.92 | 395,811 | +0.37(+2.95%) |
Aug 10, 2020 | 12.90 | 13.09 | 12.32 | 12.55 | 252,937 | -0.37(-2.86%) |
Aug 07, 2020 | 12.39 | 13.02 | 12.35 | 12.92 | 237,300 | +0.57(+4.62%) |
Aug 06, 2020 | 13.26 | 13.26 | 11.53 | 12.35 | 694,592 | -0.65(-5.00%) |
Aug 05, 2020 | 13.22 | 13.36 | 12.96 | 13.00 | 327,341 | -0.18(-1.37%) |
Aug 04, 2020 | 12.93 | 13.49 | 12.93 | 13.18 | 241,735 | +0.25(+1.93%) |
Aug 03, 2020 | 13.34 | 13.35 | 12.30 | 12.93 | 331,786 | -0.35(-2.64%) |
Jul 31, 2020 | 13.78 | 13.78 | 13.04 | 13.28 | 290,500 | -0.41(-2.99%) |
Jul 30, 2020 | 12.90 | 13.84 | 12.77 | 13.69 | 311,614 | +0.62(+4.74%) |
Jul 29, 2020 | 13.04 | 13.36 | 12.62 | 13.07 | 285,043 | +0.14(+1.08%) |
Jul 28, 2020 | 12.73 | 13.40 | 12.52 | 12.93 | 591,974 | +0.04(+0.31%) |
Jul 27, 2020 | 11.25 | 14.37 | 11.23 | 12.89 | 2,479,742 | +1.65(+14.68%) |
Jul 24, 2020 | 10.85 | 12.50 | 10.80 | 11.24 | 1,744,800 | +1.69(+17.70%) |
Jul 23, 2020 | 9.380 | 9.610 | 9.340 | 9.550 | 128,314 | +0.18(+1.92%) |
Jul 22, 2020 | 9.390 | 9.590 | 9.300 | 9.370 | 100,417 | -0.08(-0.85%) |
Jul 21, 2020 | 9.200 | 9.510 | 9.200 | 9.450 | 177,698 | +0.32(+3.50%) |
Jul 20, 2020 | 8.870 | 9.180 | 8.870 | 9.130 | 162,282 | +0.29(+3.28%) |
Jul 17, 2020 | 8.790 | 8.870 | 8.720 | 8.840 | 99,000 | +0.12(+1.38%) |
Jul 16, 2020 | 8.790 | 8.790 | 8.610 | 8.720 | 130,331 | -0.14(-1.58%) |
Jul 15, 2020 | 8.680 | 8.910 | 8.680 | 8.860 | 195,223 | +0.15(+1.72%) |
Jul 14, 2020 | 8.620 | 8.770 | 8.560 | 8.710 | 103,367 | +0.07(+0.81%) |
Jul 13, 2020 | 8.670 | 8.940 | 8.630 | 8.640 | 182,515 | -0.01(-0.12%) |
Jul 10, 2020 | 8.720 | 8.740 | 8.590 | 8.650 | 153,400 | -0.06(-0.69%) |
Jul 09, 2020 | 8.810 | 8.855 | 8.670 | 8.710 | 121,340 | -0.11(-1.25%) |
Jul 08, 2020 | 8.760 | 8.880 | 8.650 | 8.820 | 116,307 | +0.02(+0.23%) |
Jul 07, 2020 | 8.770 | 8.930 | 8.750 | 8.800 | 116,681 | -0.10(-1.12%) |
Jul 06, 2020 | 8.860 | 9.040 | 8.740 | 8.900 | 205,232 | +0.10(+1.14%) |
Jul 02, 2020 | 8.690 | 9.000 | 8.690 | 8.800 | 132,500 | +0.06(+0.69%) |
Jul 01, 2020 | 8.960 | 9.060 | 8.695 | 8.740 | 92,873 | -0.24(-2.67%) |
Jun 30, 2020 | 8.720 | 8.990 | 8.700 | 8.980 | 177,470 | +0.23(+2.63%) |
Jun 29, 2020 | 8.550 | 8.860 | 8.420 | 8.750 | 219,072 | +0.24(+2.82%) |
Jun 26, 2020 | 8.690 | 8.715 | 8.250 | 8.510 | 394,900 | -0.23(-2.63%) |
Jun 25, 2020 | 8.510 | 8.750 | 8.330 | 8.740 | 150,745 | +0.21(+2.46%) |
Jun 24, 2020 | 8.770 | 8.885 | 8.330 | 8.530 | 415,901 | -0.40(-4.48%) |
Jun 23, 2020 | 9.160 | 9.230 | 8.880 | 8.930 | 123,255 | -0.15(-1.65%) |
Jun 22, 2020 | 9.220 | 9.250 | 8.960 | 9.080 | 201,707 | -0.21(-2.26%) |
Jun 19, 2020 | 9.130 | 9.440 | 9.130 | 9.290 | 258,000 | +0.23(+2.54%) |
Jun 18, 2020 | 9.300 | 9.340 | 9.050 | 9.060 | 128,538 | -0.33(-3.51%) |
Jun 17, 2020 | 9.660 | 9.790 | 9.320 | 9.390 | 126,181 | -0.26(-2.69%) |
Jun 16, 2020 | 9.520 | 9.680 | 9.430 | 9.650 | 147,138 | +0.44(+4.78%) |
Jun 15, 2020 | 9.010 | 9.318 | 8.800 | 9.210 | 177,417 | +0.04(+0.44%) |
Jun 12, 2020 | 9.120 | 9.592 | 9.000 | 9.170 | 224,700 | +0.42(+4.80%) |
Jun 11, 2020 | 9.980 | 10.10 | 8.710 | 8.750 | 450,787 | -1.66(-15.95%) |
Jun 10, 2020 | 10.58 | 10.66 | 10.11 | 10.41 | 187,455 | -0.19(-1.79%) |
Jun 09, 2020 | 10.97 | 11.11 | 10.37 | 10.60 | 251,931 | -0.55(-4.93%) |
Jun 08, 2020 | 10.08 | 11.29 | 10.08 | 11.15 | 576,855 | +1.11(+11.06%) |
Jun 05, 2020 | 9.870 | 10.31 | 9.850 | 10.04 | 381,100 | +0.28(+2.87%) |
Jun 04, 2020 | 9.450 | 9.800 | 9.300 | 9.760 | 148,784 | +0.20(+2.09%) |
Jun 03, 2020 | 9.560 | 9.950 | 9.460 | 9.560 | 263,019 | +0.04(+0.42%) |
Jun 02, 2020 | 9.030 | 9.630 | 8.750 | 9.520 | 233,090 | +0.48(+5.31%) |