Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 11.62 | 11.62 | 11.15 | 11.15 | 33,867 | -0.56(-4.78%) |
Aug 28, 2020 | 11.75 | 11.93 | 11.32 | 11.71 | 23,800 | -0.05(-0.43%) |
Aug 27, 2020 | 11.77 | 11.87 | 11.57 | 11.76 | 34,855 | +0.17(+1.47%) |
Aug 26, 2020 | 11.62 | 11.69 | 11.37 | 11.59 | 25,766 | -0.13(-1.11%) |
Aug 25, 2020 | 11.38 | 11.84 | 11.05 | 11.72 | 30,360 | +0.28(+2.45%) |
Aug 24, 2020 | 11.67 | 11.88 | 11.09 | 11.44 | 58,220 | -0.04(-0.35%) |
Aug 21, 2020 | 11.26 | 11.58 | 11.19 | 11.48 | 44,500 | +0.24(+2.14%) |
Aug 20, 2020 | 10.79 | 11.38 | 10.79 | 11.24 | 67,173 | +0.44(+4.07%) |
Aug 19, 2020 | 10.80 | 10.96 | 10.65 | 10.80 | 127,957 | +0.10(+0.93%) |
Aug 18, 2020 | 11.05 | 11.05 | 10.50 | 10.70 | 87,294 | -0.12(-1.11%) |
Aug 17, 2020 | 11.16 | 11.38 | 10.67 | 10.82 | 76,493 | -0.22(-1.99%) |
Aug 14, 2020 | 11.93 | 12.34 | 10.36 | 11.04 | 157,200 | -0.80(-6.76%) |
Aug 13, 2020 | 12.27 | 12.59 | 11.71 | 11.84 | 85,351 | -0.48(-3.90%) |
Aug 12, 2020 | 11.92 | 12.85 | 11.60 | 12.32 | 140,301 | +0.58(+4.94%) |
Aug 11, 2020 | 11.50 | 11.95 | 11.40 | 11.74 | 109,131 | +0.27(+2.35%) |
Aug 10, 2020 | 11.10 | 11.50 | 11.05 | 11.47 | 103,125 | +0.42(+3.80%) |
Aug 07, 2020 | 10.75 | 11.08 | 10.65 | 11.05 | 58,500 | +0.30(+2.79%) |
Aug 06, 2020 | 10.61 | 10.77 | 10.45 | 10.75 | 92,957 | +0.24(+2.28%) |
Aug 05, 2020 | 10.34 | 10.59 | 10.22 | 10.51 | 133,513 | +0.41(+4.06%) |
Aug 04, 2020 | 9.950 | 10.21 | 9.660 | 10.10 | 47,162 | +0.16(+1.61%) |
Aug 03, 2020 | 9.790 | 9.990 | 9.587 | 9.940 | 104,946 | +0.17(+1.74%) |
Jul 31, 2020 | 9.490 | 9.790 | 9.210 | 9.770 | 33,600 | +0.11(+1.14%) |
Jul 30, 2020 | 8.760 | 9.790 | 8.760 | 9.660 | 109,747 | +0.89(+10.15%) |
Jul 29, 2020 | 8.610 | 9.025 | 8.575 | 8.770 | 110,414 | +0.16(+1.86%) |
Jul 28, 2020 | 8.800 | 8.930 | 8.340 | 8.610 | 45,104 | -0.13(-1.49%) |
Jul 27, 2020 | 8.930 | 9.000 | 8.590 | 8.740 | 98,927 | -0.06(-0.68%) |
Jul 24, 2020 | 8.670 | 8.940 | 8.600 | 8.800 | 39,300 | +0.02(+0.23%) |
Jul 23, 2020 | 8.800 | 8.960 | 8.700 | 8.780 | 11,448 | -0.02(-0.23%) |
Jul 22, 2020 | 8.660 | 8.990 | 8.620 | 8.800 | 20,309 | +0.14(+1.62%) |
Jul 21, 2020 | 8.860 | 9.000 | 8.500 | 8.660 | 19,799 | -0.20(-2.26%) |
Jul 20, 2020 | 8.750 | 8.986 | 8.480 | 8.860 | 22,780 | +0.02(+0.23%) |
Jul 17, 2020 | 8.900 | 8.900 | 8.520 | 8.840 | 34,800 | +0.06(+0.68%) |
Jul 16, 2020 | 8.560 | 8.880 | 8.370 | 8.780 | 31,330 | +0.13(+1.50%) |
Jul 15, 2020 | 8.630 | 8.720 | 8.450 | 8.650 | 14,678 | +0.21(+2.49%) |
Jul 14, 2020 | 8.200 | 8.660 | 8.200 | 8.440 | 18,625 | +0.15(+1.81%) |
Jul 13, 2020 | 8.200 | 8.360 | 8.150 | 8.290 | 16,341 | +0.17(+2.09%) |
Jul 10, 2020 | 7.500 | 8.320 | 7.500 | 8.120 | 31,300 | +0.46(+6.01%) |
Jul 09, 2020 | 8.120 | 8.120 | 7.650 | 7.660 | 39,192 | -0.40(-4.96%) |
Jul 08, 2020 | 8.300 | 8.310 | 8.050 | 8.060 | 13,220 | -0.20(-2.42%) |
Jul 07, 2020 | 8.250 | 8.730 | 8.230 | 8.260 | 46,838 | -0.15(-1.78%) |
Jul 06, 2020 | 8.460 | 8.610 | 8.190 | 8.410 | 42,550 | +0.00(+0.00%) |
Jul 02, 2020 | 7.860 | 8.410 | 7.850 | 8.410 | 84,600 | +0.54(+6.86%) |
Jul 01, 2020 | 7.750 | 7.940 | 7.600 | 7.870 | 61,007 | +0.12(+1.55%) |
Jun 30, 2020 | 7.050 | 7.750 | 7.010 | 7.750 | 66,882 | +0.74(+10.56%) |
Jun 29, 2020 | 7.000 | 7.410 | 6.874 | 7.010 | 43,365 | +0.01(+0.14%) |
Jun 26, 2020 | 6.800 | 7.020 | 6.530 | 7.000 | 50,100 | +0.06(+0.86%) |
Jun 25, 2020 | 6.790 | 7.090 | 6.710 | 6.940 | 14,744 | +0.07(+1.02%) |
Jun 24, 2020 | 7.210 | 7.233 | 6.770 | 6.870 | 24,631 | -0.50(-6.78%) |
Jun 23, 2020 | 7.140 | 7.610 | 7.140 | 7.370 | 26,153 | +0.27(+3.80%) |
Jun 22, 2020 | 6.930 | 7.120 | 6.470 | 7.100 | 74,665 | +0.06(+0.85%) |
Jun 19, 2020 | 7.150 | 7.230 | 6.960 | 7.040 | 15,600 | +0.02(+0.28%) |
Jun 18, 2020 | 7.090 | 7.215 | 6.878 | 7.020 | 52,817 | -0.17(-2.36%) |
Jun 17, 2020 | 7.040 | 7.360 | 6.900 | 7.190 | 20,677 | +0.23(+3.30%) |
Jun 16, 2020 | 7.300 | 7.300 | 6.840 | 6.960 | 46,382 | +0.06(+0.87%) |
Jun 15, 2020 | 6.870 | 7.210 | 6.310 | 6.900 | 78,332 | -0.31(-4.30%) |
Jun 12, 2020 | 7.200 | 7.720 | 7.080 | 7.210 | 46,800 | -0.04(-0.55%) |
Jun 11, 2020 | 7.170 | 7.440 | 7.170 | 7.250 | 91,177 | -0.57(-7.29%) |
Jun 10, 2020 | 7.980 | 7.990 | 7.590 | 7.820 | 34,083 | -0.09(-1.14%) |
Jun 09, 2020 | 7.800 | 7.980 | 7.220 | 7.910 | 43,373 | +0.04(+0.51%) |
Jun 08, 2020 | 7.710 | 8.340 | 7.710 | 7.870 | 96,627 | -0.03(-0.38%) |
Jun 05, 2020 | 7.550 | 8.260 | 7.530 | 7.900 | 125,500 | +0.44(+5.90%) |
Jun 04, 2020 | 7.600 | 7.870 | 7.390 | 7.460 | 72,475 | -0.17(-2.23%) |
Jun 03, 2020 | 7.600 | 8.040 | 7.000 | 7.630 | 220,536 | +0.23(+3.11%) |
Jun 02, 2020 | 6.930 | 7.690 | 6.620 | 7.400 | 277,997 | +1.09(+17.27%) |