Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 12.06 | 12.12 | 11.38 | 11.94 | 438,137 | -0.06(-0.50%) |
Aug 28, 2020 | 11.07 | 12.16 | 10.88 | 12.00 | 560,700 | +0.89(+8.01%) |
Aug 27, 2020 | 11.30 | 11.36 | 10.92 | 11.11 | 695,947 | -0.18(-1.59%) |
Aug 26, 2020 | 11.40 | 11.84 | 11.15 | 11.29 | 292,106 | -0.15(-1.31%) |
Aug 25, 2020 | 11.11 | 11.46 | 10.93 | 11.44 | 384,743 | +0.33(+2.97%) |
Aug 24, 2020 | 11.09 | 11.46 | 10.71 | 11.11 | 822,412 | +0.12(+1.09%) |
Aug 21, 2020 | 11.36 | 11.49 | 10.68 | 10.99 | 523,600 | -0.51(-4.43%) |
Aug 20, 2020 | 11.46 | 11.65 | 11.23 | 11.50 | 418,616 | -0.11(-0.95%) |
Aug 19, 2020 | 11.46 | 11.80 | 11.11 | 11.61 | 559,881 | +0.12(+1.04%) |
Aug 18, 2020 | 10.94 | 11.98 | 10.61 | 11.49 | 735,273 | +0.55(+5.03%) |
Aug 17, 2020 | 10.26 | 11.20 | 10.25 | 10.94 | 773,843 | +0.63(+6.11%) |
Aug 14, 2020 | 10.28 | 10.38 | 9.660 | 10.31 | 532,400 | +0.01(+0.10%) |
Aug 13, 2020 | 10.26 | 10.41 | 10.18 | 10.30 | 425,367 | +0.10(+0.98%) |
Aug 12, 2020 | 10.10 | 10.48 | 10.10 | 10.20 | 318,339 | +0.07(+0.69%) |
Aug 11, 2020 | 10.73 | 10.89 | 10.01 | 10.13 | 566,936 | -0.56(-5.24%) |
Aug 10, 2020 | 11.41 | 11.86 | 10.56 | 10.69 | 534,834 | -0.45(-4.04%) |
Aug 07, 2020 | 11.30 | 12.16 | 10.50 | 11.14 | 516,600 | -0.57(-4.87%) |
Aug 06, 2020 | 11.88 | 11.98 | 11.13 | 11.71 | 659,093 | +0.16(+1.39%) |
Aug 05, 2020 | 11.22 | 12.02 | 11.18 | 11.55 | 586,034 | +0.37(+3.31%) |
Aug 04, 2020 | 11.04 | 11.23 | 10.67 | 11.18 | 347,759 | +0.08(+0.72%) |
Aug 03, 2020 | 10.40 | 11.23 | 10.35 | 11.10 | 563,151 | +0.81(+7.87%) |
Jul 31, 2020 | 10.41 | 10.66 | 9.870 | 10.29 | 400,900 | -0.12(-1.15%) |
Jul 30, 2020 | 10.41 | 10.82 | 9.660 | 10.41 | 588,567 | +0.76(+7.88%) |
Jul 29, 2020 | 11.15 | 11.35 | 9.590 | 9.650 | 1,149,433 | -1.48(-13.30%) |
Jul 28, 2020 | 11.36 | 11.69 | 11.07 | 11.13 | 464,176 | -0.50(-4.30%) |
Jul 27, 2020 | 10.80 | 11.85 | 10.73 | 11.63 | 423,473 | +0.79(+7.29%) |
Jul 24, 2020 | 11.68 | 11.92 | 10.81 | 10.84 | 803,400 | -0.94(-7.98%) |
Jul 23, 2020 | 11.81 | 13.49 | 11.67 | 11.78 | 1,153,571 | -0.09(-0.76%) |
Jul 22, 2020 | 11.99 | 12.10 | 11.81 | 11.87 | 323,807 | -0.12(-1.00%) |
Jul 21, 2020 | 12.44 | 12.44 | 11.62 | 11.99 | 383,736 | -0.32(-2.60%) |
Jul 20, 2020 | 12.16 | 12.48 | 11.88 | 12.31 | 551,192 | +0.30(+2.50%) |
Jul 17, 2020 | 11.01 | 12.14 | 11.01 | 12.01 | 768,500 | +0.88(+7.91%) |
Jul 16, 2020 | 10.58 | 11.26 | 10.45 | 11.13 | 535,470 | +0.40(+3.73%) |
Jul 15, 2020 | 10.58 | 10.95 | 10.10 | 10.73 | 1,139,801 | +0.37(+3.57%) |
Jul 14, 2020 | 10.80 | 11.30 | 10.04 | 10.36 | 1,917,681 | -0.79(-7.09%) |
Jul 13, 2020 | 11.53 | 12.22 | 11.09 | 11.15 | 828,218 | -0.40(-3.46%) |
Jul 10, 2020 | 12.34 | 12.38 | 11.28 | 11.55 | 687,200 | -0.86(-6.93%) |
Jul 09, 2020 | 12.09 | 12.72 | 11.90 | 12.41 | 556,286 | +0.26(+2.14%) |
Jul 08, 2020 | 12.60 | 12.74 | 11.75 | 12.15 | 619,403 | -0.42(-3.34%) |
Jul 07, 2020 | 12.47 | 12.90 | 12.42 | 12.57 | 466,918 | -0.04(-0.32%) |
Jul 06, 2020 | 12.50 | 12.94 | 12.42 | 12.61 | 700,348 | +0.18(+1.45%) |
Jul 02, 2020 | 13.64 | 13.78 | 12.27 | 12.43 | 733,900 | -0.95(-7.10%) |
Jul 01, 2020 | 13.41 | 13.50 | 12.50 | 13.38 | 944,148 | +0.38(+2.92%) |
Jun 30, 2020 | 12.46 | 13.85 | 12.24 | 13.00 | 1,346,427 | +0.52(+4.17%) |
Jun 29, 2020 | 12.40 | 12.64 | 11.94 | 12.48 | 725,688 | -0.07(-0.56%) |
Jun 26, 2020 | 12.89 | 12.95 | 11.40 | 12.55 | 1,367,700 | -0.34(-2.64%) |
Jun 25, 2020 | 12.26 | 13.10 | 12.05 | 12.89 | 879,911 | +0.65(+5.31%) |
Jun 24, 2020 | 11.98 | 13.05 | 11.90 | 12.24 | 1,145,156 | +0.04(+0.33%) |
Jun 23, 2020 | 12.79 | 12.90 | 11.71 | 12.20 | 845,507 | -0.57(-4.46%) |
Jun 22, 2020 | 13.02 | 13.31 | 11.21 | 12.77 | 2,695,386 | -0.64(-4.77%) |
Jun 19, 2020 | 10.40 | 13.91 | 10.40 | 13.41 | 7,645,700 | +3.03(+29.19%) |
Jun 18, 2020 | 10.62 | 10.75 | 9.960 | 10.38 | 1,657,631 | -0.42(-3.89%) |
Jun 17, 2020 | 10.27 | 11.23 | 10.18 | 10.80 | 3,465,925 | +0.55(+5.37%) |
Jun 16, 2020 | 11.25 | 11.87 | 9.770 | 10.25 | 10,811,814 | -0.46(-4.30%) |
Jun 15, 2020 | 7.370 | 11.11 | 7.350 | 10.71 | 7,689,722 | +2.91(+37.31%) |
Jun 12, 2020 | 9.050 | 9.880 | 7.115 | 7.800 | 22,069,500 | -0.96(-10.96%) |
Jun 11, 2020 | 4.420 | 10.16 | 4.290 | 8.760 | 61,267,760 | +3.96(+82.50%) |
Jun 10, 2020 | 3.300 | 5.700 | 3.280 | 4.800 | 23,127,520 | +1.81(+60.54%) |
Jun 09, 2020 | 3.060 | 3.110 | 2.910 | 2.990 | 687,961 | -0.11(-3.55%) |
Jun 08, 2020 | 3.500 | 3.535 | 3.000 | 3.100 | 1,768,196 | +0.02(+0.65%) |
Jun 05, 2020 | 3.060 | 3.200 | 2.870 | 3.080 | 754,100 | -0.04(-1.28%) |
Jun 04, 2020 | 3.100 | 3.166 | 2.920 | 3.120 | 875,505 | -0.03(-0.95%) |
Jun 03, 2020 | 2.880 | 3.200 | 2.830 | 3.150 | 1,236,989 | +0.38(+13.72%) |
Jun 02, 2020 | 2.720 | 2.780 | 2.680 | 2.770 | 332,157 | +0.11(+4.14%) |