Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 22.15 | 24.00 | 22.15 | 22.99 | 6,189 | -0.25(-1.08%) |
Aug 28, 2020 | 23.66 | 23.79 | 22.75 | 23.24 | 8,000 | -1.25(-5.10%) |
Aug 27, 2020 | 24.00 | 25.00 | 23.40 | 24.49 | 4,787 | +0.38(+1.58%) |
Aug 26, 2020 | 25.00 | 25.00 | 23.70 | 24.11 | 4,285 | -0.83(-3.33%) |
Aug 25, 2020 | 23.50 | 24.94 | 23.36 | 24.94 | 8,302 | +0.17(+0.69%) |
Aug 24, 2020 | 25.48 | 25.48 | 23.55 | 24.77 | 10,716 | +0.17(+0.69%) |
Aug 21, 2020 | 25.80 | 25.80 | 24.10 | 24.60 | 6,600 | -0.22(-0.89%) |
Aug 20, 2020 | 25.14 | 25.14 | 24.07 | 24.82 | 5,790 | -0.18(-0.72%) |
Aug 19, 2020 | 26.04 | 26.04 | 25.00 | 25.00 | 8,288 | -0.48(-1.88%) |
Aug 18, 2020 | 22.66 | 26.23 | 22.66 | 25.48 | 6,496 | -0.77(-2.93%) |
Aug 17, 2020 | 25.16 | 26.67 | 24.50 | 26.25 | 15,545 | +1.23(+4.92%) |
Aug 14, 2020 | 26.57 | 26.57 | 23.00 | 25.02 | 12,900 | -1.45(-5.48%) |
Aug 13, 2020 | 25.60 | 27.46 | 25.57 | 26.47 | 9,346 | -0.49(-1.82%) |
Aug 12, 2020 | 28.99 | 28.99 | 26.31 | 26.96 | 9,547 | -0.79(-2.85%) |
Aug 11, 2020 | 25.97 | 32.50 | 25.55 | 27.75 | 55,423 | +0.12(+0.43%) |
Aug 10, 2020 | 27.63 | 28.50 | 26.80 | 27.63 | 4,943 | +1.00(+3.76%) |
Aug 07, 2020 | 27.55 | 27.84 | 26.15 | 26.63 | 13,100 | -1.36(-4.86%) |
Aug 06, 2020 | 28.27 | 28.83 | 27.00 | 27.99 | 7,989 | -0.80(-2.78%) |
Aug 05, 2020 | 28.01 | 28.85 | 26.60 | 28.79 | 8,994 | +0.49(+1.73%) |
Aug 04, 2020 | 27.99 | 28.94 | 26.75 | 28.30 | 11,771 | +0.08(+0.28%) |
Aug 03, 2020 | 28.00 | 29.40 | 25.83 | 28.22 | 8,305 | +0.12(+0.43%) |
Jul 31, 2020 | 30.95 | 30.95 | 27.11 | 28.10 | 9,900 | +0.99(+3.65%) |
Jul 30, 2020 | 27.51 | 28.24 | 25.04 | 27.11 | 12,173 | -1.39(-4.88%) |
Jul 29, 2020 | 29.00 | 29.00 | 26.93 | 28.50 | 15,029 | +0.17(+0.60%) |
Jul 28, 2020 | 30.36 | 30.36 | 27.51 | 28.33 | 14,642 | -1.12(-3.80%) |
Jul 27, 2020 | 30.00 | 31.00 | 27.62 | 29.45 | 20,743 | -0.39(-1.31%) |
Jul 24, 2020 | 30.00 | 31.25 | 29.60 | 29.84 | 12,300 | -0.17(-0.57%) |
Jul 23, 2020 | 30.71 | 32.70 | 29.51 | 30.01 | 32,609 | -0.61(-1.99%) |
Jul 22, 2020 | 32.47 | 32.47 | 29.10 | 30.62 | 13,421 | -2.12(-6.48%) |
Jul 21, 2020 | 31.16 | 33.10 | 29.87 | 32.74 | 39,674 | +2.24(+7.34%) |
Jul 20, 2020 | 30.34 | 30.80 | 27.31 | 30.50 | 23,882 | +1.25(+4.27%) |
Jul 17, 2020 | 29.67 | 30.66 | 29.20 | 29.25 | 14,100 | -0.62(-2.08%) |
Jul 16, 2020 | 30.66 | 33.32 | 28.29 | 29.87 | 21,151 | -0.63(-2.07%) |
Jul 15, 2020 | 29.50 | 35.74 | 29.13 | 30.50 | 62,845 | +1.40(+4.81%) |
Jul 14, 2020 | 27.35 | 29.98 | 27.00 | 29.10 | 38,216 | +2.00(+7.38%) |
Jul 13, 2020 | 28.37 | 29.39 | 25.69 | 27.10 | 38,518 | -2.33(-7.92%) |
Jul 10, 2020 | 30.00 | 31.40 | 28.10 | 29.43 | 44,800 | -0.49(-1.64%) |
Jul 09, 2020 | 30.01 | 31.90 | 29.00 | 29.92 | 24,704 | +0.42(+1.42%) |
Jul 08, 2020 | 31.17 | 31.40 | 28.31 | 29.50 | 47,304 | -2.20(-6.94%) |
Jul 07, 2020 | 33.47 | 35.45 | 30.60 | 31.70 | 37,588 | -2.06(-6.10%) |
Jul 06, 2020 | 35.60 | 38.00 | 33.07 | 33.76 | 43,309 | -0.89(-2.57%) |
Jul 02, 2020 | 36.16 | 37.30 | 34.06 | 34.65 | 52,500 | -2.38(-6.43%) |
Jul 01, 2020 | 41.40 | 42.00 | 36.09 | 37.03 | 67,755 | -2.57(-6.49%) |
Jun 30, 2020 | 43.99 | 44.57 | 38.00 | 39.60 | 77,880 | -0.35(-0.88%) |
Jun 29, 2020 | 37.17 | 50.00 | 37.17 | 39.95 | 221,982 | +4.25(+11.90%) |
Jun 26, 2020 | 46.45 | 51.68 | 34.37 | 35.70 | 147,700 | -10.31(-22.41%) |
Jun 25, 2020 | 45.10 | 61.69 | 43.50 | 46.01 | 574,442 | +3.01(+7.00%) |
Jun 24, 2020 | 20.21 | 76.64 | 20.21 | 43.00 | 1,363,881 | +23.34(+118.72%) |
Jun 23, 2020 | 23.02 | 23.10 | 18.61 | 19.66 | 45,267 | -3.81(-16.23%) |
Jun 22, 2020 | 27.24 | 27.64 | 21.25 | 23.47 | 33,152 | -3.77(-13.84%) |
Jun 19, 2020 | 28.05 | 29.00 | 26.50 | 27.24 | 37,500 | -1.76(-6.07%) |
Jun 18, 2020 | 29.49 | 30.96 | 28.00 | 29.00 | 66,621 | -2.00(-6.45%) |
Jun 17, 2020 | 27.28 | 36.00 | 27.28 | 31.00 | 165,264 | +4.55(+17.20%) |
Jun 16, 2020 | 32.02 | 32.90 | 25.27 | 26.45 | 100,072 | -6.88(-20.64%) |
Jun 15, 2020 | 33.72 | 34.60 | 27.00 | 33.33 | 82,369 | -2.66(-7.39%) |
Jun 12, 2020 | 40.95 | 45.52 | 30.00 | 35.99 | 210,700 | -14.01(-28.02%) |
Jun 11, 2020 | 20.68 | 53.69 | 19.95 | 50.00 | 864,038 | +29.69(+146.18%) |
Jun 10, 2020 | 8.030 | 64.35 | 7.500 | 20.31 | 426,372 | +12.81(+170.80%) |
Jun 09, 2020 | 7.430 | 8.103 | 7.430 | 7.500 | 2,810 | +0.60(+8.70%) |
Jun 08, 2020 | 7.990 | 8.400 | 6.900 | 6.900 | 8,049 | -0.28(-3.90%) |
Jun 05, 2020 | 7.200 | 7.200 | 6.700 | 7.180 | 2,300 | +0.16(+2.28%) |
Jun 04, 2020 | 6.600 | 7.120 | 6.600 | 7.020 | 2,086 | +0.12(+1.74%) |
Jun 03, 2020 | 6.522 | 6.900 | 6.522 | 6.900 | 1,522 | -0.08(-1.16%) |
Jun 02, 2020 | 7.060 | 7.429 | 6.859 | 6.981 | 3,952 | -0.08(-1.13%) |