Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 15.96 | 18.50 | 15.70 | 18.03 | 279,448 | +1.98(+12.34%) |
Aug 28, 2020 | 15.91 | 16.99 | 15.85 | 16.05 | 215,000 | -0.07(-0.43%) |
Aug 27, 2020 | 15.48 | 16.66 | 15.23 | 16.12 | 433,627 | +0.12(+0.75%) |
Aug 26, 2020 | 16.43 | 17.44 | 15.87 | 16.00 | 254,186 | -0.93(-5.49%) |
Aug 25, 2020 | 16.57 | 17.64 | 15.53 | 16.93 | 352,931 | +0.82(+5.09%) |
Aug 24, 2020 | 15.36 | 16.75 | 15.28 | 16.11 | 272,320 | +0.35(+2.22%) |
Aug 21, 2020 | 15.37 | 16.85 | 14.45 | 15.76 | 372,400 | +0.07(+0.45%) |
Aug 20, 2020 | 15.84 | 16.54 | 15.34 | 15.69 | 258,639 | -0.64(-3.92%) |
Aug 19, 2020 | 15.88 | 17.70 | 15.50 | 16.33 | 355,576 | +0.33(+2.06%) |
Aug 18, 2020 | 17.38 | 18.11 | 16.00 | 16.00 | 129,016 | -1.73(-9.76%) |
Aug 17, 2020 | 18.84 | 20.20 | 17.57 | 17.73 | 367,233 | -1.13(-5.99%) |
Aug 14, 2020 | 18.85 | 20.40 | 18.50 | 18.86 | 274,200 | -0.81(-4.12%) |
Aug 13, 2020 | 20.46 | 21.89 | 18.99 | 19.67 | 456,569 | -0.80(-3.91%) |
Aug 12, 2020 | 19.18 | 21.50 | 19.18 | 20.47 | 242,746 | +1.24(+6.45%) |
Aug 11, 2020 | 18.74 | 20.16 | 18.74 | 19.23 | 238,742 | -0.68(-3.42%) |
Aug 10, 2020 | 18.00 | 22.22 | 16.54 | 19.91 | 485,100 | +0.89(+4.68%) |
Aug 07, 2020 | 25.53 | 28.60 | 18.28 | 19.02 | 927,600 | -1.53(-7.45%) |
Aug 06, 2020 | 26.82 | 28.97 | 19.27 | 20.55 | 750,282 | -8.04(-28.12%) |
Aug 05, 2020 | 21.01 | 31.82 | 21.01 | 28.59 | 1,034,427 | +6.44(+29.07%) |
Aug 04, 2020 | 21.74 | 24.31 | 18.03 | 22.15 | 934,907 | +1.18(+5.63%) |
Aug 03, 2020 | 13.52 | 22.32 | 13.52 | 20.97 | 904,479 | +7.05(+50.65%) |
Jul 31, 2020 | 14.06 | 14.44 | 12.88 | 13.92 | 284,200 | -0.29(-2.04%) |
Jul 30, 2020 | 13.50 | 15.48 | 12.83 | 14.21 | 213,220 | +0.21(+1.50%) |
Jul 29, 2020 | 11.63 | 14.81 | 11.63 | 14.00 | 318,507 | +1.79(+14.66%) |
Jul 28, 2020 | 11.10 | 13.49 | 10.97 | 12.21 | 316,031 | +0.94(+8.34%) |
Jul 27, 2020 | 12.09 | 12.09 | 11.10 | 11.27 | 66,961 | -0.72(-6.01%) |
Jul 24, 2020 | 11.49 | 12.75 | 11.00 | 11.99 | 180,900 | +0.09(+0.76%) |
Jul 23, 2020 | 11.86 | 13.19 | 11.60 | 11.90 | 80,781 | +0.00(+0.00%) |
Jul 22, 2020 | 11.85 | 13.18 | 11.29 | 11.90 | 204,072 | -0.15(-1.24%) |
Jul 21, 2020 | 10.59 | 13.90 | 10.59 | 12.05 | 396,001 | +1.07(+9.74%) |
Jul 20, 2020 | 11.69 | 12.00 | 9.690 | 10.98 | 298,070 | -1.12(-9.26%) |
Jul 17, 2020 | 7.740 | 12.10 | 7.740 | 12.10 | 496,500 | +4.25(+54.14%) |
Jul 16, 2020 | 7.500 | 8.140 | 7.500 | 7.850 | 24,768 | +0.15(+1.95%) |
Jul 15, 2020 | 7.670 | 8.395 | 7.670 | 7.700 | 20,178 | -0.07(-0.90%) |
Jul 14, 2020 | 8.150 | 8.430 | 7.730 | 7.770 | 23,211 | -0.29(-3.60%) |
Jul 13, 2020 | 8.660 | 9.000 | 8.060 | 8.060 | 37,558 | -0.60(-6.93%) |
Jul 10, 2020 | 7.830 | 8.850 | 7.810 | 8.660 | 53,100 | +0.64(+7.98%) |
Jul 09, 2020 | 8.000 | 8.180 | 7.710 | 8.020 | 20,312 | -0.15(-1.84%) |
Jul 08, 2020 | 8.290 | 8.780 | 8.127 | 8.170 | 39,238 | -0.33(-3.88%) |
Jul 07, 2020 | 9.190 | 9.190 | 8.180 | 8.500 | 53,586 | -0.50(-5.56%) |
Jul 06, 2020 | 9.570 | 10.02 | 8.930 | 9.000 | 69,499 | -0.70(-7.22%) |
Jul 02, 2020 | 9.610 | 10.70 | 9.440 | 9.700 | 251,300 | -0.12(-1.22%) |
Jul 01, 2020 | 9.650 | 10.19 | 9.440 | 9.820 | 168,759 | +0.40(+4.25%) |
Jun 30, 2020 | 11.00 | 11.74 | 8.770 | 9.420 | 351,118 | +0.89(+10.43%) |
Jun 29, 2020 | 10.40 | 10.62 | 8.240 | 8.530 | 198,093 | -1.87(-17.98%) |
Jun 26, 2020 | 10.30 | 11.32 | 10.03 | 10.40 | 265,800 | -0.11(-1.05%) |
Jun 25, 2020 | 9.940 | 11.42 | 9.940 | 10.51 | 232,062 | +0.02(+0.19%) |
Jun 24, 2020 | 10.51 | 11.10 | 10.01 | 10.49 | 125,944 | -0.58(-5.24%) |
Jun 23, 2020 | 10.31 | 11.80 | 10.31 | 11.07 | 193,073 | -0.88(-7.36%) |
Jun 22, 2020 | 13.51 | 13.90 | 9.870 | 11.95 | 610,337 | -1.56(-11.55%) |
Jun 19, 2020 | 20.75 | 24.44 | 12.60 | 13.51 | 13,783,300 | +5.81(+75.45%) |
Jun 18, 2020 | 8.000 | 11.88 | 6.500 | 7.700 | 1,105,557 | -0.80(-9.41%) |
Jun 17, 2020 | 4.310 | 18.90 | 4.300 | 8.500 | 6,296,539 | +4.39(+106.81%) |
Jun 16, 2020 | 3.750 | 4.170 | 3.750 | 4.110 | 50,397 | +0.27(+7.03%) |
Jun 15, 2020 | 3.330 | 3.850 | 3.320 | 3.840 | 21,012 | +0.23(+6.37%) |
Jun 12, 2020 | 3.580 | 3.680 | 3.450 | 3.610 | 16,400 | +0.25(+7.44%) |
Jun 11, 2020 | 3.690 | 3.710 | 3.360 | 3.360 | 26,215 | -0.40(-10.64%) |
Jun 10, 2020 | 3.850 | 3.900 | 3.760 | 3.760 | 15,861 | -0.11(-2.84%) |
Jun 09, 2020 | 4.170 | 4.170 | 3.750 | 3.870 | 52,918 | -0.38(-8.94%) |
Jun 08, 2020 | 3.500 | 4.700 | 3.410 | 4.250 | 318,114 | +0.79(+22.83%) |
Jun 05, 2020 | 3.260 | 3.600 | 3.220 | 3.460 | 31,900 | +0.25(+7.79%) |
Jun 04, 2020 | 3.260 | 3.380 | 3.170 | 3.210 | 6,697 | -0.15(-4.32%) |
Jun 03, 2020 | 3.320 | 3.500 | 3.260 | 3.355 | 6,267 | -0.08(-2.47%) |
Jun 02, 2020 | 3.400 | 3.500 | 3.402 | 3.440 | 986 | -0.02(-0.52%) |