Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 19.15 | 19.53 | 18.65 | 19.11 | 2,621,560 | +0.43(+2.30%) |
Aug 28, 2020 | 17.92 | 19.27 | 17.72 | 18.68 | 3,552,300 | +1.17(+6.68%) |
Aug 27, 2020 | 18.88 | 19.14 | 17.26 | 17.51 | 3,760,846 | -1.33(-7.06%) |
Aug 26, 2020 | 18.62 | 19.23 | 18.34 | 18.84 | 1,866,488 | +0.22(+1.18%) |
Aug 25, 2020 | 18.80 | 18.88 | 18.02 | 18.62 | 2,126,487 | -0.29(-1.53%) |
Aug 24, 2020 | 19.70 | 19.79 | 18.43 | 18.91 | 2,463,259 | -0.41(-2.12%) |
Aug 21, 2020 | 19.40 | 19.58 | 18.75 | 19.32 | 2,409,600 | +0.08(+0.42%) |
Aug 20, 2020 | 18.40 | 19.36 | 17.86 | 19.24 | 4,070,178 | +0.58(+3.11%) |
Aug 19, 2020 | 16.85 | 19.55 | 16.85 | 18.66 | 8,793,048 | +1.87(+11.14%) |
Aug 18, 2020 | 16.94 | 17.28 | 16.53 | 16.79 | 1,866,398 | -0.22(-1.29%) |
Aug 17, 2020 | 17.15 | 17.23 | 16.73 | 17.01 | 2,088,509 | +0.16(+0.95%) |
Aug 14, 2020 | 16.51 | 17.02 | 15.94 | 16.85 | 1,677,600 | +0.34(+2.06%) |
Aug 13, 2020 | 15.90 | 17.18 | 15.61 | 16.51 | 2,458,831 | +0.59(+3.71%) |
Aug 12, 2020 | 15.83 | 16.00 | 15.08 | 15.92 | 2,011,894 | +0.35(+2.25%) |
Aug 11, 2020 | 16.27 | 16.35 | 15.28 | 15.57 | 3,085,334 | -0.50(-3.11%) |
Aug 10, 2020 | 15.60 | 16.34 | 15.31 | 16.07 | 2,366,100 | +0.53(+3.41%) |
Aug 07, 2020 | 14.66 | 15.88 | 14.65 | 15.54 | 3,391,100 | +0.79(+5.36%) |
Aug 06, 2020 | 14.47 | 15.38 | 14.38 | 14.75 | 3,176,174 | +0.09(+0.61%) |
Aug 05, 2020 | 13.91 | 14.72 | 13.41 | 14.66 | 4,587,479 | +0.99(+7.24%) |
Aug 04, 2020 | 12.51 | 14.32 | 12.49 | 13.67 | 7,103,878 | +1.26(+10.15%) |
Aug 03, 2020 | 12.60 | 12.77 | 12.24 | 12.41 | 3,309,411 | -0.01(-0.08%) |
Jul 31, 2020 | 12.66 | 12.89 | 11.96 | 12.42 | 5,629,100 | -0.18(-1.43%) |
Jul 30, 2020 | 13.01 | 13.54 | 11.68 | 12.60 | 23,124,908 | +3.16(+33.47%) |
Jul 29, 2020 | 8.860 | 9.670 | 8.860 | 9.440 | 5,589,928 | +0.59(+6.67%) |
Jul 28, 2020 | 8.480 | 9.170 | 8.410 | 8.850 | 1,551,667 | +0.22(+2.55%) |
Jul 27, 2020 | 8.810 | 8.830 | 8.360 | 8.630 | 1,726,293 | -0.01(-0.12%) |
Jul 24, 2020 | 8.170 | 9.340 | 8.110 | 8.640 | 3,350,200 | +0.37(+4.47%) |
Jul 23, 2020 | 8.610 | 8.910 | 7.810 | 8.270 | 4,251,671 | -0.48(-5.49%) |
Jul 22, 2020 | 6.910 | 9.150 | 6.910 | 8.750 | 18,080,778 | +1.88(+27.37%) |
Jul 21, 2020 | 6.520 | 6.985 | 6.520 | 6.870 | 1,680,474 | +0.39(+6.02%) |
Jul 20, 2020 | 6.500 | 6.567 | 6.350 | 6.480 | 872,288 | -0.05(-0.77%) |
Jul 17, 2020 | 6.420 | 6.830 | 6.390 | 6.530 | 1,735,100 | +0.18(+2.83%) |
Jul 16, 2020 | 6.140 | 6.430 | 6.000 | 6.350 | 1,035,216 | +0.10(+1.60%) |
Jul 15, 2020 | 6.090 | 6.420 | 5.950 | 6.250 | 2,088,290 | +0.48(+8.32%) |
Jul 14, 2020 | 5.610 | 5.800 | 5.470 | 5.770 | 1,975,395 | +0.16(+2.85%) |
Jul 13, 2020 | 6.040 | 6.090 | 5.590 | 5.610 | 1,529,675 | -0.35(-5.87%) |
Jul 10, 2020 | 5.830 | 6.120 | 5.800 | 5.960 | 1,359,700 | +0.16(+2.76%) |
Jul 09, 2020 | 6.180 | 6.280 | 5.715 | 5.800 | 1,494,159 | -0.47(-7.50%) |
Jul 08, 2020 | 6.000 | 6.275 | 5.950 | 6.270 | 998,583 | +0.30(+5.03%) |
Jul 07, 2020 | 6.370 | 6.440 | 5.840 | 5.970 | 2,753,462 | -0.53(-8.15%) |
Jul 06, 2020 | 6.850 | 6.910 | 6.420 | 6.500 | 1,666,374 | -0.14(-2.11%) |
Jul 02, 2020 | 6.670 | 6.810 | 6.370 | 6.640 | 1,601,400 | +0.25(+3.91%) |
Jul 01, 2020 | 6.500 | 6.800 | 6.350 | 6.390 | 1,932,273 | -0.10(-1.54%) |
Jun 30, 2020 | 6.950 | 7.050 | 6.480 | 6.490 | 2,528,780 | -0.45(-6.48%) |
Jun 29, 2020 | 7.110 | 7.280 | 6.710 | 6.940 | 4,512,538 | -0.10(-1.42%) |
Jun 26, 2020 | 7.050 | 7.360 | 6.880 | 7.040 | 3,211,000 | -0.07(-0.98%) |
Jun 25, 2020 | 7.200 | 7.490 | 6.850 | 7.110 | 2,592,078 | -0.29(-3.92%) |
Jun 24, 2020 | 7.890 | 7.992 | 6.940 | 7.400 | 2,607,194 | -0.70(-8.64%) |
Jun 23, 2020 | 7.790 | 8.420 | 7.720 | 8.100 | 4,639,849 | +0.52(+6.86%) |
Jun 22, 2020 | 6.970 | 7.710 | 6.850 | 7.580 | 3,310,554 | +0.68(+9.86%) |
Jun 19, 2020 | 7.330 | 7.790 | 6.640 | 6.900 | 7,807,900 | -0.87(-11.20%) |
Jun 18, 2020 | 7.370 | 7.940 | 7.240 | 7.770 | 6,111,927 | +0.35(+4.72%) |
Jun 17, 2020 | 7.450 | 7.640 | 7.240 | 7.420 | 3,433,638 | -0.14(-1.85%) |
Jun 16, 2020 | 6.960 | 7.700 | 6.640 | 7.560 | 5,619,740 | +0.90(+13.51%) |
Jun 15, 2020 | 6.110 | 6.860 | 6.000 | 6.660 | 4,608,273 | +0.05(+0.76%) |
Jun 12, 2020 | 6.490 | 6.740 | 6.082 | 6.610 | 2,726,700 | +0.68(+11.47%) |
Jun 11, 2020 | 5.760 | 6.360 | 5.560 | 5.930 | 3,966,503 | -0.63(-9.60%) |
Jun 10, 2020 | 7.120 | 7.120 | 6.250 | 6.560 | 4,014,111 | -0.37(-5.34%) |
Jun 09, 2020 | 7.360 | 7.540 | 6.720 | 6.930 | 3,369,897 | -0.87(-11.15%) |
Jun 08, 2020 | 7.270 | 8.000 | 7.160 | 7.800 | 6,038,829 | +0.92(+13.37%) |
Jun 05, 2020 | 6.680 | 7.020 | 6.480 | 6.880 | 5,468,200 | +0.68(+10.97%) |
Jun 04, 2020 | 6.090 | 6.620 | 6.000 | 6.200 | 4,398,151 | +0.02(+0.32%) |
Jun 03, 2020 | 5.180 | 6.330 | 5.050 | 6.180 | 7,900,832 | +1.13(+22.38%) |
Jun 02, 2020 | 4.970 | 5.220 | 4.900 | 5.050 | 3,127,654 | +0.23(+4.77%) |