Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 11.24 | 11.53 | 10.95 | 11.25 | 3,987,262 | +0.12(+1.08%) |
Aug 28, 2020 | 10.91 | 11.16 | 10.67 | 11.13 | 2,442,500 | +0.33(+3.06%) |
Aug 27, 2020 | 11.10 | 11.29 | 10.79 | 10.80 | 2,640,604 | -0.29(-2.61%) |
Aug 26, 2020 | 10.40 | 11.43 | 10.34 | 11.09 | 4,957,795 | +0.63(+6.02%) |
Aug 25, 2020 | 10.47 | 10.50 | 9.980 | 10.46 | 2,705,535 | +0.02(+0.19%) |
Aug 24, 2020 | 9.890 | 10.77 | 9.750 | 10.44 | 4,487,616 | +0.72(+7.41%) |
Aug 21, 2020 | 9.320 | 10.14 | 9.290 | 9.720 | 4,273,100 | +0.33(+3.51%) |
Aug 20, 2020 | 9.220 | 9.600 | 8.940 | 9.390 | 3,769,112 | -0.06(-0.63%) |
Aug 19, 2020 | 8.930 | 9.490 | 8.840 | 9.450 | 3,609,702 | +0.56(+6.30%) |
Aug 18, 2020 | 8.950 | 9.170 | 8.760 | 8.890 | 3,220,639 | -0.04(-0.45%) |
Aug 17, 2020 | 8.400 | 8.960 | 8.240 | 8.930 | 3,868,220 | +0.57(+6.82%) |
Aug 14, 2020 | 8.150 | 8.490 | 7.940 | 8.360 | 2,650,900 | +0.20(+2.45%) |
Aug 13, 2020 | 8.270 | 8.520 | 8.100 | 8.160 | 2,182,404 | -0.20(-2.39%) |
Aug 12, 2020 | 8.210 | 8.490 | 8.130 | 8.360 | 2,583,595 | +0.28(+3.47%) |
Aug 11, 2020 | 8.500 | 8.780 | 8.030 | 8.080 | 4,507,221 | -0.21(-2.53%) |
Aug 10, 2020 | 8.110 | 8.450 | 8.080 | 8.290 | 2,975,306 | +0.29(+3.62%) |
Aug 07, 2020 | 7.720 | 8.090 | 7.600 | 8.000 | 2,651,000 | +0.28(+3.63%) |
Aug 06, 2020 | 7.910 | 8.410 | 7.680 | 7.720 | 4,293,068 | -0.21(-2.65%) |
Aug 05, 2020 | 7.580 | 8.000 | 7.540 | 7.930 | 2,575,541 | +0.67(+9.23%) |
Aug 04, 2020 | 7.160 | 7.570 | 7.110 | 7.260 | 1,930,747 | +0.15(+2.11%) |
Aug 03, 2020 | 7.160 | 7.400 | 6.970 | 7.110 | 2,972,938 | -0.07(-0.97%) |
Jul 31, 2020 | 7.340 | 7.560 | 6.980 | 7.180 | 2,902,300 | -0.24(-3.23%) |
Jul 30, 2020 | 7.520 | 7.640 | 7.330 | 7.420 | 5,633,025 | -0.17(-2.24%) |
Jul 29, 2020 | 6.920 | 7.630 | 6.910 | 7.590 | 9,437,160 | +0.56(+7.97%) |
Jul 28, 2020 | 6.770 | 7.120 | 6.770 | 7.030 | 2,689,467 | +0.28(+4.15%) |
Jul 27, 2020 | 7.090 | 7.180 | 6.740 | 6.750 | 2,850,181 | -0.35(-4.93%) |
Jul 24, 2020 | 7.060 | 7.410 | 6.910 | 7.100 | 6,124,700 | +0.10(+1.43%) |
Jul 23, 2020 | 6.830 | 7.320 | 6.750 | 7.000 | 4,349,446 | +0.20(+2.94%) |
Jul 22, 2020 | 6.720 | 6.930 | 6.640 | 6.800 | 1,899,042 | +0.06(+0.97%) |
Jul 21, 2020 | 6.700 | 6.910 | 6.570 | 6.735 | 2,454,437 | +0.12(+1.74%) |
Jul 20, 2020 | 6.620 | 6.680 | 6.330 | 6.620 | 2,570,297 | -0.02(-0.38%) |
Jul 17, 2020 | 6.950 | 6.960 | 6.590 | 6.645 | 2,603,500 | -0.29(-4.11%) |
Jul 16, 2020 | 6.850 | 7.130 | 6.740 | 6.930 | 3,022,747 | -0.04(-0.57%) |
Jul 15, 2020 | 6.870 | 7.040 | 6.690 | 6.970 | 3,821,472 | +0.30(+4.50%) |
Jul 14, 2020 | 6.280 | 6.680 | 6.210 | 6.670 | 2,944,907 | +0.32(+5.04%) |
Jul 13, 2020 | 6.550 | 6.800 | 6.260 | 6.350 | 3,802,636 | -0.07(-1.09%) |
Jul 10, 2020 | 6.250 | 6.480 | 6.095 | 6.420 | 2,437,900 | +0.18(+2.88%) |
Jul 09, 2020 | 6.750 | 6.780 | 6.200 | 6.240 | 4,241,002 | -0.61(-8.91%) |
Jul 08, 2020 | 6.830 | 6.940 | 6.560 | 6.850 | 5,034,687 | -0.05(-0.72%) |
Jul 07, 2020 | 6.750 | 7.030 | 6.640 | 6.900 | 3,511,373 | +0.02(+0.29%) |
Jul 06, 2020 | 7.070 | 7.220 | 6.750 | 6.880 | 3,127,880 | +0.03(+0.44%) |
Jul 02, 2020 | 7.210 | 7.280 | 6.730 | 6.850 | 2,495,300 | -0.12(-1.72%) |
Jul 01, 2020 | 7.100 | 7.360 | 6.930 | 6.970 | 2,717,347 | -0.10(-1.41%) |
Jun 30, 2020 | 6.950 | 7.140 | 6.900 | 7.070 | 3,772,397 | +0.04(+0.57%) |
Jun 29, 2020 | 6.650 | 7.030 | 6.460 | 7.030 | 4,023,667 | +0.53(+8.15%) |
Jun 26, 2020 | 6.630 | 6.730 | 6.400 | 6.500 | 4,443,700 | -0.25(-3.70%) |
Jun 25, 2020 | 6.580 | 6.870 | 6.360 | 6.750 | 3,956,868 | +0.13(+1.96%) |
Jun 24, 2020 | 6.900 | 6.950 | 6.430 | 6.620 | 4,235,228 | -0.39(-5.56%) |
Jun 23, 2020 | 7.090 | 7.250 | 6.910 | 7.010 | 3,505,907 | +0.07(+1.01%) |
Jun 22, 2020 | 6.820 | 7.010 | 6.670 | 6.940 | 4,816,691 | +0.10(+1.46%) |
Jun 19, 2020 | 7.140 | 7.490 | 6.470 | 6.840 | 12,915,300 | -0.01(-0.15%) |
Jun 18, 2020 | 6.310 | 6.900 | 6.170 | 6.850 | 5,922,767 | +0.37(+5.71%) |
Jun 17, 2020 | 6.160 | 6.550 | 6.060 | 6.480 | 6,345,390 | +0.31(+5.02%) |
Jun 16, 2020 | 6.080 | 6.200 | 5.710 | 6.170 | 6,270,383 | +0.56(+9.98%) |
Jun 15, 2020 | 5.190 | 5.770 | 5.120 | 5.610 | 4,401,564 | +0.07(+1.26%) |
Jun 12, 2020 | 5.990 | 6.110 | 5.300 | 5.540 | 5,537,800 | +0.00(+0.00%) |
Jun 11, 2020 | 5.220 | 5.760 | 5.140 | 5.540 | 8,099,053 | -0.55(-9.03%) |
Jun 10, 2020 | 6.850 | 6.970 | 6.040 | 6.090 | 8,865,410 | -0.66(-9.78%) |
Jun 09, 2020 | 8.490 | 8.500 | 6.720 | 6.750 | 15,390,802 | -1.99(-22.77%) |
Jun 08, 2020 | 7.180 | 8.860 | 6.920 | 8.740 | 25,137,592 | +3.23(+58.62%) |
Jun 05, 2020 | 5.480 | 6.180 | 5.230 | 5.510 | 9,621,900 | +0.52(+10.42%) |
Jun 04, 2020 | 4.500 | 5.260 | 4.150 | 4.990 | 12,722,168 | +0.41(+8.95%) |
Jun 03, 2020 | 4.460 | 4.860 | 4.410 | 4.580 | 6,025,718 | +0.27(+6.26%) |
Jun 02, 2020 | 4.250 | 4.530 | 4.240 | 4.310 | 5,841,030 | +0.18(+4.36%) |