Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 9.580 | 9.580 | 9.000 | 9.040 | 387,131 | -0.64(-6.61%) |
Aug 28, 2020 | 9.430 | 9.730 | 9.320 | 9.680 | 149,300 | +0.38(+4.09%) |
Aug 27, 2020 | 9.220 | 9.740 | 9.210 | 9.300 | 150,650 | +0.08(+0.87%) |
Aug 26, 2020 | 9.460 | 9.560 | 9.165 | 9.220 | 153,527 | -0.23(-2.43%) |
Aug 25, 2020 | 9.690 | 9.742 | 9.240 | 9.450 | 224,708 | -0.13(-1.36%) |
Aug 24, 2020 | 9.410 | 9.660 | 9.180 | 9.580 | 267,871 | +0.26(+2.79%) |
Aug 21, 2020 | 9.500 | 9.630 | 9.260 | 9.320 | 204,900 | -0.30(-3.12%) |
Aug 20, 2020 | 9.690 | 9.830 | 9.560 | 9.620 | 109,824 | -0.23(-2.34%) |
Aug 19, 2020 | 9.890 | 10.17 | 9.800 | 9.850 | 137,146 | +0.02(+0.20%) |
Aug 18, 2020 | 10.08 | 10.19 | 9.645 | 9.830 | 193,512 | -0.25(-2.48%) |
Aug 17, 2020 | 10.46 | 10.95 | 10.01 | 10.08 | 298,433 | -0.25(-2.42%) |
Aug 14, 2020 | 10.02 | 10.46 | 9.980 | 10.33 | 153,600 | +0.16(+1.57%) |
Aug 13, 2020 | 10.00 | 10.65 | 9.860 | 10.17 | 253,237 | +0.04(+0.39%) |
Aug 12, 2020 | 10.92 | 11.01 | 9.850 | 10.13 | 276,236 | -0.59(-5.50%) |
Aug 11, 2020 | 10.82 | 11.56 | 10.69 | 10.72 | 372,641 | +0.12(+1.13%) |
Aug 10, 2020 | 10.79 | 10.96 | 10.38 | 10.60 | 281,242 | -0.09(-0.84%) |
Aug 07, 2020 | 9.990 | 10.74 | 9.990 | 10.69 | 304,700 | +0.57(+5.63%) |
Aug 06, 2020 | 9.670 | 10.16 | 9.520 | 10.12 | 382,876 | +0.48(+4.98%) |
Aug 05, 2020 | 9.260 | 9.670 | 9.190 | 9.640 | 259,049 | +0.48(+5.24%) |
Aug 04, 2020 | 8.800 | 9.190 | 8.800 | 9.160 | 246,954 | +0.42(+4.81%) |
Aug 03, 2020 | 8.620 | 8.890 | 8.510 | 8.740 | 249,330 | +0.04(+0.46%) |
Jul 31, 2020 | 8.640 | 8.920 | 8.120 | 8.700 | 265,900 | +0.06(+0.69%) |
Jul 30, 2020 | 8.850 | 8.870 | 8.390 | 8.640 | 173,486 | -0.17(-1.93%) |
Jul 29, 2020 | 9.050 | 9.180 | 8.780 | 8.810 | 167,961 | -0.22(-2.44%) |
Jul 28, 2020 | 8.960 | 9.260 | 8.950 | 9.030 | 160,758 | +0.04(+0.50%) |
Jul 27, 2020 | 8.930 | 9.110 | 8.790 | 8.985 | 385,975 | -0.04(-0.39%) |
Jul 24, 2020 | 9.240 | 9.470 | 8.990 | 9.020 | 149,700 | -0.29(-3.11%) |
Jul 23, 2020 | 9.260 | 9.630 | 9.020 | 9.310 | 227,432 | +0.05(+0.54%) |
Jul 22, 2020 | 9.210 | 9.680 | 9.200 | 9.260 | 180,792 | -0.02(-0.22%) |
Jul 21, 2020 | 9.490 | 9.800 | 9.130 | 9.280 | 342,034 | +0.30(+3.34%) |
Jul 20, 2020 | 9.180 | 9.340 | 8.780 | 8.980 | 285,923 | -0.34(-3.65%) |
Jul 17, 2020 | 9.510 | 9.680 | 9.280 | 9.320 | 223,600 | -0.19(-2.00%) |
Jul 16, 2020 | 9.670 | 9.670 | 9.250 | 9.510 | 204,386 | -0.19(-1.96%) |
Jul 15, 2020 | 9.550 | 9.940 | 9.550 | 9.700 | 404,377 | +0.51(+5.55%) |
Jul 14, 2020 | 9.180 | 9.480 | 9.020 | 9.190 | 233,457 | -0.04(-0.43%) |
Jul 13, 2020 | 9.340 | 9.690 | 9.010 | 9.230 | 300,302 | +0.03(+0.33%) |
Jul 10, 2020 | 8.780 | 9.320 | 8.630 | 9.200 | 274,900 | +0.35(+3.95%) |
Jul 09, 2020 | 9.580 | 10.22 | 8.820 | 8.850 | 297,051 | -0.82(-8.48%) |
Jul 08, 2020 | 9.480 | 9.800 | 9.370 | 9.670 | 223,265 | +0.11(+1.15%) |
Jul 07, 2020 | 10.18 | 10.41 | 9.520 | 9.560 | 192,976 | -0.81(-7.81%) |
Jul 06, 2020 | 10.24 | 10.49 | 10.00 | 10.37 | 178,983 | +0.46(+4.64%) |
Jul 02, 2020 | 10.48 | 10.70 | 9.865 | 9.910 | 268,400 | -0.20(-1.98%) |
Jul 01, 2020 | 10.55 | 10.95 | 10.07 | 10.11 | 257,933 | -0.45(-4.26%) |
Jun 30, 2020 | 10.66 | 10.85 | 10.33 | 10.56 | 351,378 | -0.24(-2.22%) |
Jun 29, 2020 | 10.25 | 10.88 | 10.05 | 10.80 | 386,969 | +0.77(+7.68%) |
Jun 26, 2020 | 10.06 | 10.53 | 9.630 | 10.03 | 1,216,500 | -0.05(-0.50%) |
Jun 25, 2020 | 8.920 | 10.26 | 8.800 | 10.08 | 556,484 | +0.78(+8.39%) |
Jun 24, 2020 | 10.36 | 10.38 | 9.260 | 9.300 | 532,801 | -1.32(-12.43%) |
Jun 23, 2020 | 10.46 | 10.73 | 10.30 | 10.62 | 569,059 | +0.34(+3.31%) |
Jun 22, 2020 | 10.06 | 10.45 | 9.640 | 10.28 | 519,357 | +0.19(+1.88%) |
Jun 19, 2020 | 10.57 | 10.61 | 9.810 | 10.09 | 1,782,400 | -0.19(-1.85%) |
Jun 18, 2020 | 10.12 | 10.79 | 9.970 | 10.28 | 551,844 | -0.11(-1.06%) |
Jun 17, 2020 | 11.16 | 11.16 | 10.31 | 10.39 | 513,173 | -0.76(-6.82%) |
Jun 16, 2020 | 11.83 | 11.99 | 10.93 | 11.15 | 676,393 | +0.10(+0.90%) |
Jun 15, 2020 | 10.47 | 11.05 | 9.880 | 11.05 | 875,535 | -0.06(-0.54%) |
Jun 12, 2020 | 11.22 | 11.46 | 10.68 | 11.11 | 536,000 | +0.92(+9.08%) |
Jun 11, 2020 | 10.71 | 11.36 | 10.15 | 10.19 | 624,567 | -1.90(-15.76%) |
Jun 10, 2020 | 13.31 | 13.35 | 11.37 | 12.09 | 552,874 | -1.06(-8.06%) |
Jun 09, 2020 | 15.01 | 15.30 | 13.08 | 13.15 | 749,958 | -2.31(-14.94%) |
Jun 08, 2020 | 15.89 | 16.80 | 15.05 | 15.46 | 1,032,120 | +0.15(+0.98%) |
Jun 05, 2020 | 13.64 | 15.57 | 13.64 | 15.31 | 934,900 | +2.79(+22.28%) |
Jun 04, 2020 | 11.81 | 12.66 | 11.42 | 12.52 | 700,646 | +1.11(+9.73%) |
Jun 03, 2020 | 9.730 | 11.54 | 9.690 | 11.41 | 708,766 | +1.84(+19.23%) |
Jun 02, 2020 | 9.490 | 9.830 | 9.470 | 9.570 | 638,654 | +0.14(+1.48%) |