Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 9.420 | 9.980 | 9.420 | 9.950 | 153,767 | +0.55(+5.85%) |
Aug 28, 2020 | 9.320 | 9.600 | 9.300 | 9.400 | 67,564 | -0.15(-1.57%) |
Aug 27, 2020 | 9.710 | 9.810 | 9.540 | 9.550 | 16,927 | +0.04(+0.42%) |
Aug 26, 2020 | 9.220 | 9.560 | 9.190 | 9.510 | 47,260 | +0.39(+4.28%) |
Aug 25, 2020 | 9.070 | 9.240 | 8.860 | 9.120 | 77,277 | -0.03(-0.33%) |
Aug 24, 2020 | 9.890 | 9.890 | 9.110 | 9.150 | 176,327 | -0.82(-8.22%) |
Aug 21, 2020 | 9.550 | 10.04 | 9.530 | 9.970 | 158,513 | +0.55(+5.84%) |
Aug 20, 2020 | 9.410 | 9.550 | 9.230 | 9.420 | 98,133 | +0.27(+2.95%) |
Aug 19, 2020 | 9.250 | 9.300 | 9.040 | 9.150 | 43,343 | +0.07(+0.77%) |
Aug 18, 2020 | 8.810 | 9.130 | 8.650 | 9.080 | 88,115 | +0.26(+2.95%) |
Aug 17, 2020 | 8.770 | 9.010 | 8.770 | 8.820 | 57,601 | -0.04(-0.45%) |
Aug 14, 2020 | 9.090 | 9.210 | 8.800 | 8.860 | 80,678 | -0.14(-1.56%) |
Aug 13, 2020 | 8.780 | 9.100 | 8.760 | 9.000 | 177,826 | +0.28(+3.21%) |
Aug 12, 2020 | 8.560 | 8.980 | 8.560 | 8.720 | 97,784 | -0.34(-3.75%) |
Aug 11, 2020 | 8.730 | 9.110 | 8.260 | 9.060 | 115,208 | +0.08(+0.89%) |
Aug 10, 2020 | 9.450 | 9.450 | 8.960 | 8.980 | 248,337 | -0.54(-5.67%) |
Aug 07, 2020 | 9.900 | 9.970 | 9.500 | 9.520 | 100,930 | -0.24(-2.46%) |
Aug 06, 2020 | 10.04 | 10.10 | 9.650 | 9.760 | 105,254 | -0.28(-2.79%) |
Aug 05, 2020 | 10.20 | 10.24 | 9.530 | 10.04 | 194,495 | -0.70(-6.52%) |
Aug 04, 2020 | 11.51 | 11.51 | 10.48 | 10.74 | 197,863 | -0.79(-6.85%) |
Jul 31, 2020 | 11.53 | 11.53 | 11.53 | 0 | +0.48(+4.34%) | |
Jul 30, 2020 | 11.13 | 11.48 | 11.05 | 11.05 | 106,005 | +0.44(+4.15%) |
Jul 29, 2020 | 11.00 | 11.23 | 10.61 | 10.61 | 41,900 | -0.45(-4.07%) |
Jul 28, 2020 | 10.44 | 11.10 | 10.44 | 11.06 | 98,964 | +0.69(+6.65%) |
Jul 27, 2020 | 10.45 | 10.83 | 10.36 | 10.37 | 40,521 | -0.13(-1.24%) |
Jul 24, 2020 | 10.54 | 10.60 | 10.28 | 10.50 | 69,432 | +0.03(+0.29%) |
Jul 23, 2020 | 10.20 | 10.60 | 10.20 | 10.47 | 157,403 | +0.50(+5.02%) |
Jul 22, 2020 | 10.05 | 10.42 | 9.970 | 9.970 | 186,626 | +0.20(+2.05%) |
Jul 21, 2020 | 11.38 | 11.38 | 9.700 | 9.770 | 363,037 | -2.10(-17.69%) |
Jul 20, 2020 | 11.71 | 12.00 | 11.30 | 11.87 | 66,584 | +0.42(+3.67%) |
Jul 17, 2020 | 11.00 | 11.55 | 10.86 | 11.45 | 171,940 | +0.27(+2.42%) |
Jul 16, 2020 | 11.09 | 11.36 | 10.80 | 11.18 | 73,965 | +0.28(+2.57%) |
Jul 15, 2020 | 11.05 | 11.12 | 10.64 | 10.90 | 148,243 | -0.50(-4.39%) |
Jul 14, 2020 | 12.58 | 12.61 | 11.35 | 11.40 | 199,584 | -1.00(-8.06%) |
Jul 13, 2020 | 12.03 | 12.55 | 12.03 | 12.40 | 102,077 | +0.19(+1.56%) |
Jul 10, 2020 | 13.20 | 13.20 | 12.21 | 12.21 | 120,442 | -0.84(-6.44%) |
Jul 09, 2020 | 12.60 | 13.18 | 12.24 | 13.05 | 90,233 | +0.53(+4.23%) |
Jul 08, 2020 | 12.10 | 12.55 | 11.68 | 12.52 | 102,839 | +0.50(+4.16%) |
Jul 07, 2020 | 11.52 | 12.05 | 11.52 | 12.02 | 94,764 | +0.57(+4.98%) |
Jul 06, 2020 | 11.14 | 11.53 | 10.86 | 11.45 | 65,382 | +0.10(+0.88%) |
Jul 03, 2020 | 11.56 | 11.56 | 11.32 | 11.35 | 13,063 | -0.04(-0.35%) |
Jul 02, 2020 | 11.13 | 11.55 | 11.00 | 11.39 | 113,365 | -0.30(-2.57%) |
Jun 30, 2020 | 11.69 | 11.69 | 11.69 | 0 | +0.14(+1.21%) | |
Jun 29, 2020 | 12.41 | 12.48 | 11.40 | 11.55 | 189,055 | -0.86(-6.93%) |
Jun 26, 2020 | 12.00 | 12.64 | 12.00 | 12.41 | 62,200 | +0.61(+5.17%) |
Jun 25, 2020 | 12.15 | 12.25 | 11.28 | 11.80 | 192,381 | -0.10(-0.84%) |
Jun 24, 2020 | 11.55 | 12.07 | 11.48 | 11.90 | 97,616 | +0.81(+7.30%) |
Jun 23, 2020 | 11.33 | 11.38 | 10.83 | 11.09 | 217,200 | -0.52(-4.48%) |
Jun 22, 2020 | 11.56 | 12.10 | 11.50 | 11.61 | 162,714 | -0.06(-0.51%) |
Jun 19, 2020 | 10.99 | 11.71 | 10.90 | 11.67 | 99,119 | +0.14(+1.21%) |
Jun 18, 2020 | 11.47 | 11.71 | 10.99 | 11.53 | 97,884 | +0.11(+0.96%) |
Jun 17, 2020 | 10.66 | 11.45 | 10.66 | 11.42 | 136,170 | +0.93(+8.87%) |
Jun 16, 2020 | 9.450 | 10.65 | 9.450 | 10.49 | 261,061 | -0.45(-4.11%) |
Jun 15, 2020 | 11.75 | 11.83 | 10.67 | 10.94 | 232,063 | +0.15(+1.39%) |
Jun 12, 2020 | 9.950 | 11.09 | 9.890 | 10.79 | 289,108 | -0.28(-2.53%) |
Jun 11, 2020 | 10.68 | 11.24 | 10.08 | 11.07 | 336,006 | +1.70(+18.14%) |
Jun 10, 2020 | 8.980 | 9.560 | 8.930 | 9.370 | 159,708 | +0.70(+8.07%) |
Jun 09, 2020 | 8.450 | 8.800 | 8.400 | 8.670 | 209,803 | +0.56(+6.91%) |
Jun 08, 2020 | 7.660 | 8.640 | 7.660 | 8.110 | 269,756 | -0.49(-5.70%) |
Jun 05, 2020 | 9.500 | 9.500 | 8.560 | 8.600 | 287,656 | -1.62(-15.85%) |
Jun 04, 2020 | 10.70 | 10.84 | 10.10 | 10.22 | 175,004 | -0.30(-2.85%) |
Jun 03, 2020 | 10.57 | 10.82 | 10.28 | 10.52 | 171,064 | -0.37(-3.40%) |
Jun 02, 2020 | 11.76 | 11.76 | 10.89 | 10.89 | 136,468 | -1.12(-9.33%) |