Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 11.30 | 11.40 | 11.00 | 11.20 | 227,881 | -0.20(-1.75%) |
Aug 28, 2020 | 11.40 | 11.70 | 11.00 | 11.40 | 262,760 | +0.40(+3.64%) |
Aug 27, 2020 | 11.10 | 11.40 | 11.00 | 11.00 | 257,632 | -0.10(-0.90%) |
Aug 26, 2020 | 11.40 | 11.50 | 10.80 | 11.10 | 298,369 | -0.40(-3.48%) |
Aug 25, 2020 | 11.40 | 11.90 | 11.40 | 11.50 | 204,112 | -0.10(-0.86%) |
Aug 24, 2020 | 12.50 | 12.50 | 10.80 | 11.60 | 659,154 | -0.80(-6.45%) |
Aug 21, 2020 | 12.40 | 13.80 | 12.00 | 12.40 | 706,080 | +0.50(+4.20%) |
Aug 20, 2020 | 12.20 | 12.30 | 11.80 | 11.90 | 580,899 | -0.10(-0.83%) |
Aug 19, 2020 | 13.20 | 13.20 | 11.50 | 12.00 | 664,628 | -1.00(-7.69%) |
Aug 18, 2020 | 13.40 | 13.60 | 13.00 | 13.00 | 294,646 | -0.50(-3.70%) |
Aug 17, 2020 | 13.40 | 14.00 | 13.10 | 13.50 | 369,905 | -0.20(-1.46%) |
Aug 14, 2020 | 13.50 | 14.80 | 13.00 | 13.70 | 1,340,010 | -2.30(-14.38%) |
Aug 13, 2020 | 17.80 | 17.90 | 15.80 | 16.00 | 803,501 | -1.60(-9.09%) |
Aug 12, 2020 | 18.60 | 18.70 | 17.10 | 17.60 | 547,813 | -1.00(-5.38%) |
Aug 11, 2020 | 18.30 | 19.50 | 16.30 | 18.60 | 1,476,396 | +0.10(+0.54%) |
Aug 10, 2020 | 18.10 | 19.80 | 17.00 | 18.50 | 2,224,344 | +1.40(+8.19%) |
Aug 07, 2020 | 16.00 | 17.20 | 15.70 | 17.10 | 503,440 | +0.60(+3.64%) |
Aug 06, 2020 | 17.40 | 17.80 | 16.00 | 16.50 | 638,327 | -0.40(-2.37%) |
Aug 05, 2020 | 16.70 | 17.10 | 15.50 | 16.90 | 685,496 | +0.50(+3.05%) |
Aug 04, 2020 | 14.80 | 16.40 | 14.60 | 16.40 | 579,996 | +1.80(+12.33%) |
Aug 03, 2020 | 15.00 | 15.30 | 13.80 | 14.60 | 596,674 | -0.90(-5.81%) |
Jul 31, 2020 | 14.00 | 19.00 | 13.80 | 15.50 | 4,856,020 | +1.80(+13.14%) |
Jul 30, 2020 | 13.60 | 14.00 | 13.20 | 13.70 | 267,828 | -0.10(-0.72%) |
Jul 29, 2020 | 14.00 | 14.20 | 13.50 | 13.80 | 265,070 | -0.10(-0.72%) |
Jul 28, 2020 | 13.50 | 14.60 | 13.40 | 13.90 | 323,380 | +0.20(+1.46%) |
Jul 27, 2020 | 13.90 | 14.00 | 13.50 | 13.70 | 304,322 | -0.60(-4.20%) |
Jul 24, 2020 | 14.50 | 14.50 | 13.70 | 14.30 | 317,640 | -0.60(-4.03%) |
Jul 23, 2020 | 14.90 | 15.70 | 14.00 | 14.90 | 961,404 | +0.80(+5.67%) |
Jul 22, 2020 | 13.80 | 14.20 | 13.60 | 14.10 | 491,128 | -0.40(-2.76%) |
Jul 21, 2020 | 13.90 | 14.80 | 13.20 | 14.50 | 679,905 | +0.40(+2.84%) |
Jul 20, 2020 | 14.30 | 14.40 | 13.70 | 14.10 | 364,976 | -0.30(-2.08%) |
Jul 17, 2020 | 15.60 | 15.60 | 14.10 | 14.40 | 512,110 | -0.80(-5.26%) |
Jul 16, 2020 | 15.90 | 16.00 | 15.00 | 15.20 | 462,521 | -1.00(-6.17%) |
Jul 15, 2020 | 14.60 | 16.80 | 14.20 | 16.20 | 1,232,324 | +1.80(+12.50%) |
Jul 14, 2020 | 13.90 | 14.60 | 12.70 | 14.40 | 682,616 | +0.00(+0.00%) |
Jul 13, 2020 | 16.30 | 16.50 | 13.60 | 14.40 | 1,169,083 | -1.90(-11.66%) |
Jul 10, 2020 | 16.00 | 17.00 | 15.50 | 16.30 | 651,620 | -0.40(-2.40%) |
Jul 09, 2020 | 18.10 | 18.30 | 16.50 | 16.70 | 997,535 | -1.70(-9.24%) |
Jul 08, 2020 | 18.10 | 18.80 | 17.20 | 18.40 | 1,293,413 | -0.50(-2.65%) |
Jul 07, 2020 | 19.60 | 21.20 | 17.30 | 18.90 | 2,393,173 | -7.00(-27.03%) |
Jul 06, 2020 | 25.20 | 27.50 | 24.10 | 25.90 | 3,179,451 | +2.30(+9.75%) |
Jul 02, 2020 | 23.30 | 24.00 | 22.60 | 23.60 | 710,330 | +0.60(+2.61%) |
Jul 01, 2020 | 23.30 | 23.40 | 22.50 | 23.00 | 536,339 | -0.60(-2.54%) |
Jun 30, 2020 | 23.60 | 24.40 | 22.40 | 23.60 | 906,458 | +0.50(+2.16%) |
Jun 29, 2020 | 22.20 | 23.70 | 21.30 | 23.10 | 726,866 | +0.90(+4.05%) |
Jun 26, 2020 | 22.90 | 22.90 | 21.80 | 22.20 | 462,850 | -0.80(-3.48%) |
Jun 25, 2020 | 22.00 | 23.00 | 21.60 | 23.00 | 454,533 | +0.80(+3.60%) |
Jun 24, 2020 | 22.70 | 23.50 | 21.20 | 22.20 | 1,029,159 | -0.70(-3.06%) |
Jun 23, 2020 | 23.80 | 23.80 | 22.80 | 22.90 | 694,627 | -1.00(-4.18%) |
Jun 22, 2020 | 23.70 | 26.10 | 22.70 | 23.90 | 1,568,844 | -0.40(-1.65%) |
Jun 19, 2020 | 24.00 | 24.40 | 22.70 | 24.30 | 896,540 | +0.20(+0.83%) |
Jun 18, 2020 | 23.90 | 24.50 | 23.00 | 24.10 | 644,395 | -0.70(-2.82%) |
Jun 17, 2020 | 24.60 | 25.50 | 23.30 | 24.80 | 1,353,201 | -2.00(-7.46%) |
Jun 16, 2020 | 23.00 | 29.50 | 21.60 | 26.80 | 5,847,006 | +4.60(+20.72%) |
Jun 15, 2020 | 23.90 | 23.90 | 21.50 | 22.20 | 995,186 | -0.70(-3.06%) |
Jun 12, 2020 | 24.30 | 24.40 | 22.20 | 22.90 | 826,110 | -0.10(-0.43%) |
Jun 11, 2020 | 23.70 | 25.40 | 22.10 | 23.00 | 966,829 | -2.30(-9.09%) |
Jun 10, 2020 | 27.90 | 28.00 | 24.50 | 25.30 | 1,294,069 | -0.10(-0.39%) |
Jun 09, 2020 | 25.40 | 26.40 | 22.80 | 25.40 | 1,152,150 | -0.80(-3.05%) |
Jun 08, 2020 | 26.30 | 27.40 | 25.10 | 26.20 | 1,221,757 | +0.50(+1.95%) |
Jun 05, 2020 | 27.60 | 28.80 | 25.00 | 25.70 | 2,217,220 | -4.30(-14.33%) |
Jun 04, 2020 | 31.80 | 32.00 | 26.80 | 30.00 | 4,492,561 | -0.50(-1.64%) |
Jun 03, 2020 | 24.20 | 32.10 | 22.50 | 30.50 | 6,120,851 | +8.10(+36.16%) |
Jun 02, 2020 | 24.80 | 24.80 | 21.30 | 22.40 | 2,498,361 | -1.70(-7.05%) |