Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 11.68 | 11.80 | 11.46 | 11.63 | 558,315 | -0.02(-0.17%) |
Aug 28, 2020 | 11.46 | 11.77 | 11.39 | 11.65 | 573,300 | +0.10(+0.87%) |
Aug 27, 2020 | 11.64 | 11.86 | 11.45 | 11.55 | 662,695 | -0.24(-2.04%) |
Aug 26, 2020 | 12.00 | 12.14 | 11.74 | 11.79 | 732,218 | -0.21(-1.75%) |
Aug 25, 2020 | 11.70 | 12.39 | 11.56 | 12.00 | 830,256 | +0.35(+3.00%) |
Aug 24, 2020 | 11.74 | 12.08 | 11.64 | 11.65 | 827,523 | +0.00(+0.00%) |
Aug 21, 2020 | 12.52 | 12.61 | 11.57 | 11.65 | 1,479,200 | -0.92(-7.32%) |
Aug 20, 2020 | 13.03 | 13.03 | 12.44 | 12.57 | 618,358 | -0.52(-3.97%) |
Aug 19, 2020 | 12.97 | 13.41 | 12.97 | 13.09 | 702,413 | +0.07(+0.54%) |
Aug 18, 2020 | 13.24 | 13.30 | 12.64 | 13.02 | 682,111 | -0.33(-2.47%) |
Aug 17, 2020 | 13.36 | 13.52 | 12.96 | 13.35 | 1,009,996 | +0.07(+0.53%) |
Aug 14, 2020 | 13.44 | 13.73 | 12.98 | 13.28 | 991,500 | -0.18(-1.34%) |
Aug 13, 2020 | 13.29 | 13.78 | 13.23 | 13.46 | 776,650 | +0.08(+0.60%) |
Aug 12, 2020 | 13.69 | 13.89 | 13.20 | 13.38 | 786,476 | -0.19(-1.40%) |
Aug 11, 2020 | 14.00 | 14.54 | 13.45 | 13.57 | 1,282,298 | -0.25(-1.81%) |
Aug 10, 2020 | 15.89 | 15.92 | 13.70 | 13.82 | 1,966,698 | -1.98(-12.53%) |
Aug 07, 2020 | 17.31 | 17.57 | 15.63 | 15.80 | 4,356,600 | +0.75(+4.98%) |
Aug 06, 2020 | 16.04 | 16.04 | 14.92 | 15.05 | 1,910,521 | -1.06(-6.58%) |
Aug 05, 2020 | 16.48 | 16.50 | 15.84 | 16.11 | 1,693,186 | -0.25(-1.53%) |
Aug 04, 2020 | 15.96 | 16.54 | 15.43 | 16.36 | 1,316,359 | +0.30(+1.87%) |
Aug 03, 2020 | 14.41 | 16.75 | 14.21 | 16.06 | 3,122,726 | +1.85(+13.02%) |
Jul 31, 2020 | 14.07 | 14.80 | 13.72 | 14.21 | 1,207,000 | +0.34(+2.45%) |
Jul 30, 2020 | 13.25 | 14.05 | 13.07 | 13.87 | 801,693 | +0.34(+2.51%) |
Jul 29, 2020 | 13.29 | 13.75 | 13.20 | 13.53 | 761,331 | +0.29(+2.19%) |
Jul 28, 2020 | 13.92 | 13.92 | 13.14 | 13.24 | 693,813 | -0.73(-5.23%) |
Jul 27, 2020 | 13.77 | 14.22 | 13.64 | 13.97 | 821,572 | +0.35(+2.57%) |
Jul 24, 2020 | 13.95 | 13.96 | 13.13 | 13.62 | 1,090,800 | -0.61(-4.29%) |
Jul 23, 2020 | 14.43 | 14.50 | 13.62 | 14.23 | 1,056,044 | -0.16(-1.11%) |
Jul 22, 2020 | 13.93 | 15.13 | 13.33 | 14.39 | 2,532,562 | +0.46(+3.30%) |
Jul 21, 2020 | 13.01 | 14.26 | 12.43 | 13.93 | 3,152,778 | +1.91(+15.94%) |
Jul 20, 2020 | 11.22 | 12.20 | 11.16 | 12.02 | 862,811 | +0.78(+6.90%) |
Jul 17, 2020 | 10.65 | 11.41 | 10.61 | 11.24 | 745,900 | +0.58(+5.44%) |
Jul 16, 2020 | 10.98 | 11.03 | 10.35 | 10.66 | 730,640 | -0.46(-4.14%) |
Jul 15, 2020 | 10.89 | 11.41 | 10.80 | 11.12 | 542,035 | +0.41(+3.83%) |
Jul 14, 2020 | 10.80 | 10.84 | 10.12 | 10.71 | 645,421 | -0.09(-0.83%) |
Jul 13, 2020 | 11.70 | 11.80 | 10.77 | 10.80 | 833,468 | -0.71(-6.17%) |
Jul 10, 2020 | 12.00 | 12.06 | 11.22 | 11.51 | 884,500 | -0.49(-4.08%) |
Jul 09, 2020 | 11.29 | 12.25 | 11.16 | 12.00 | 1,473,449 | +0.71(+6.29%) |
Jul 08, 2020 | 11.18 | 11.64 | 11.02 | 11.29 | 466,892 | +0.14(+1.26%) |
Jul 07, 2020 | 11.47 | 11.52 | 11.06 | 11.15 | 697,023 | -0.43(-3.71%) |
Jul 06, 2020 | 11.05 | 12.02 | 11.05 | 11.58 | 1,390,552 | +0.79(+7.32%) |
Jul 02, 2020 | 10.48 | 11.03 | 10.39 | 10.79 | 881,000 | +0.60(+5.89%) |
Jul 01, 2020 | 10.67 | 10.72 | 9.900 | 10.19 | 1,267,941 | -0.68(-6.26%) |
Jun 30, 2020 | 9.350 | 11.17 | 9.350 | 10.87 | 1,792,809 | +1.46(+15.52%) |
Jun 29, 2020 | 9.390 | 9.570 | 9.160 | 9.410 | 330,690 | +0.10(+1.07%) |
Jun 26, 2020 | 9.350 | 9.410 | 9.140 | 9.310 | 473,200 | -0.07(-0.75%) |
Jun 25, 2020 | 9.320 | 9.425 | 9.110 | 9.380 | 354,859 | +0.04(+0.43%) |
Jun 24, 2020 | 9.690 | 9.790 | 9.310 | 9.340 | 480,730 | -0.46(-4.69%) |
Jun 23, 2020 | 10.01 | 10.04 | 9.520 | 9.800 | 522,777 | -0.14(-1.41%) |
Jun 22, 2020 | 9.760 | 10.16 | 9.750 | 9.940 | 635,790 | +0.14(+1.43%) |
Jun 19, 2020 | 9.980 | 10.18 | 9.620 | 9.800 | 943,700 | -0.10(-1.01%) |
Jun 18, 2020 | 10.09 | 10.14 | 9.520 | 9.900 | 791,577 | -0.28(-2.75%) |
Jun 17, 2020 | 9.400 | 10.28 | 9.170 | 10.18 | 1,299,780 | +0.99(+10.77%) |
Jun 16, 2020 | 9.300 | 9.460 | 9.060 | 9.190 | 466,421 | +0.16(+1.77%) |
Jun 15, 2020 | 8.560 | 9.250 | 8.560 | 9.030 | 367,410 | +0.22(+2.50%) |
Jun 12, 2020 | 9.020 | 9.270 | 8.570 | 8.810 | 481,400 | +0.16(+1.85%) |
Jun 11, 2020 | 9.000 | 9.320 | 8.650 | 8.650 | 542,500 | -0.74(-7.88%) |
Jun 10, 2020 | 9.730 | 9.810 | 9.380 | 9.390 | 308,789 | -0.30(-3.15%) |
Jun 09, 2020 | 10.07 | 10.15 | 9.520 | 9.695 | 689,239 | -0.54(-5.32%) |
Jun 08, 2020 | 10.06 | 10.26 | 9.890 | 10.24 | 647,489 | +0.26(+2.61%) |
Jun 05, 2020 | 10.00 | 10.14 | 9.730 | 9.980 | 1,014,200 | +0.17(+1.73%) |
Jun 04, 2020 | 9.450 | 9.975 | 9.390 | 9.810 | 645,776 | +0.27(+2.83%) |
Jun 03, 2020 | 9.110 | 9.570 | 9.110 | 9.540 | 661,956 | +0.49(+5.41%) |
Jun 02, 2020 | 9.190 | 9.340 | 9.000 | 9.050 | 813,285 | -0.10(-1.09%) |