Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 13.48 | 13.48 | 12.66 | 13.05 | 80,894 | -0.24(-1.81%) |
Aug 28, 2020 | 12.60 | 13.66 | 12.50 | 13.29 | 65,400 | +0.80(+6.41%) |
Aug 27, 2020 | 13.98 | 14.29 | 12.42 | 12.49 | 171,456 | -1.55(-11.04%) |
Aug 26, 2020 | 14.95 | 14.95 | 13.42 | 14.04 | 127,528 | -0.68(-4.62%) |
Aug 25, 2020 | 15.00 | 15.43 | 14.45 | 14.72 | 81,796 | -0.46(-3.03%) |
Aug 24, 2020 | 14.50 | 15.46 | 14.34 | 15.18 | 159,715 | +0.73(+5.05%) |
Aug 21, 2020 | 13.46 | 15.50 | 13.40 | 14.45 | 209,100 | +1.23(+9.30%) |
Aug 20, 2020 | 13.51 | 14.57 | 13.05 | 13.22 | 79,872 | -0.50(-3.64%) |
Aug 19, 2020 | 13.47 | 15.50 | 13.46 | 13.72 | 136,921 | +0.31(+2.31%) |
Aug 18, 2020 | 15.94 | 15.97 | 12.56 | 13.41 | 294,751 | -2.18(-13.98%) |
Aug 17, 2020 | 13.00 | 15.86 | 13.00 | 15.59 | 644,933 | +2.71(+21.04%) |
Aug 14, 2020 | 12.85 | 13.00 | 12.73 | 12.88 | 49,800 | +0.03(+0.23%) |
Aug 13, 2020 | 12.75 | 13.00 | 12.50 | 12.85 | 76,248 | +0.01(+0.08%) |
Aug 12, 2020 | 13.10 | 13.25 | 12.01 | 12.84 | 170,327 | +0.87(+7.27%) |
Aug 11, 2020 | 12.50 | 12.50 | 11.75 | 11.97 | 68,193 | -0.32(-2.60%) |
Aug 10, 2020 | 11.97 | 12.45 | 11.97 | 12.29 | 80,557 | +0.50(+4.24%) |
Aug 07, 2020 | 12.31 | 12.45 | 11.71 | 11.79 | 57,300 | -0.59(-4.77%) |
Aug 06, 2020 | 12.39 | 12.48 | 12.31 | 12.38 | 21,558 | +0.00(+0.00%) |
Aug 05, 2020 | 12.44 | 12.48 | 12.31 | 12.38 | 39,440 | -0.01(-0.08%) |
Aug 04, 2020 | 12.67 | 12.75 | 12.31 | 12.39 | 32,166 | -0.22(-1.74%) |
Aug 03, 2020 | 12.30 | 12.94 | 12.30 | 12.61 | 65,770 | +0.51(+4.21%) |
Jul 31, 2020 | 12.20 | 12.24 | 11.86 | 12.10 | 50,200 | -0.05(-0.41%) |
Jul 30, 2020 | 12.10 | 12.24 | 11.38 | 12.15 | 48,416 | +0.06(+0.50%) |
Jul 29, 2020 | 11.69 | 12.24 | 11.69 | 12.09 | 58,780 | +0.50(+4.31%) |
Jul 28, 2020 | 12.82 | 12.82 | 11.44 | 11.59 | 131,165 | -1.20(-9.38%) |
Jul 27, 2020 | 12.85 | 12.92 | 12.40 | 12.79 | 72,446 | +0.17(+1.35%) |
Jul 24, 2020 | 12.45 | 12.88 | 12.44 | 12.62 | 83,800 | +0.20(+1.61%) |
Jul 23, 2020 | 12.28 | 12.49 | 12.15 | 12.42 | 137,926 | +0.18(+1.47%) |
Jul 22, 2020 | 11.71 | 12.40 | 11.71 | 12.24 | 134,851 | +0.74(+6.43%) |
Jul 21, 2020 | 12.00 | 13.20 | 11.50 | 11.50 | 265,543 | -0.47(-3.93%) |
Jul 20, 2020 | 12.00 | 12.00 | 11.50 | 11.97 | 158,747 | +0.72(+6.40%) |
Jul 17, 2020 | 11.46 | 11.73 | 10.78 | 11.25 | 111,800 | +0.26(+2.37%) |
Jul 16, 2020 | 10.75 | 11.19 | 10.59 | 10.99 | 64,477 | +0.36(+3.39%) |
Jul 15, 2020 | 10.82 | 10.94 | 10.38 | 10.63 | 37,308 | -0.19(-1.76%) |
Jul 14, 2020 | 10.18 | 10.93 | 9.910 | 10.82 | 53,932 | +0.38(+3.64%) |
Jul 13, 2020 | 11.00 | 11.43 | 9.940 | 10.44 | 64,509 | -0.24(-2.25%) |
Jul 10, 2020 | 9.660 | 11.46 | 9.600 | 10.68 | 110,700 | +1.19(+12.54%) |
Jul 09, 2020 | 9.140 | 9.910 | 8.950 | 9.490 | 84,166 | +0.45(+4.98%) |
Jul 08, 2020 | 10.00 | 10.00 | 8.170 | 9.040 | 367,319 | +1.52(+20.21%) |
Jul 07, 2020 | 7.910 | 8.030 | 7.400 | 7.520 | 97,705 | -0.39(-4.93%) |
Jul 06, 2020 | 7.700 | 8.200 | 7.690 | 7.910 | 21,473 | +0.26(+3.40%) |
Jul 02, 2020 | 7.320 | 7.800 | 7.090 | 7.650 | 50,700 | +0.76(+11.03%) |
Jul 01, 2020 | 7.380 | 7.780 | 6.600 | 6.890 | 78,130 | -0.47(-6.39%) |
Jun 30, 2020 | 7.090 | 7.570 | 7.070 | 7.360 | 73,439 | +0.22(+3.08%) |
Jun 29, 2020 | 6.310 | 7.200 | 5.680 | 7.140 | 74,635 | +0.26(+3.78%) |
Jun 26, 2020 | 6.840 | 7.120 | 6.180 | 6.880 | 158,400 | +0.08(+1.18%) |
Jun 25, 2020 | 6.970 | 7.200 | 6.390 | 6.800 | 84,808 | -0.07(-1.02%) |
Jun 24, 2020 | 7.460 | 7.460 | 6.870 | 6.870 | 47,748 | -0.11(-1.58%) |
Jun 23, 2020 | 7.070 | 7.190 | 6.870 | 6.980 | 18,439 | -0.02(-0.29%) |
Jun 22, 2020 | 7.250 | 7.290 | 7.000 | 7.000 | 25,531 | -0.01(-0.14%) |
Jun 19, 2020 | 7.140 | 7.400 | 7.010 | 7.010 | 58,600 | -0.02(-0.28%) |
Jun 18, 2020 | 6.580 | 7.500 | 6.580 | 7.030 | 88,619 | +0.13(+1.88%) |
Jun 17, 2020 | 6.470 | 7.380 | 6.260 | 6.900 | 134,954 | +0.65(+10.40%) |
Jun 16, 2020 | 5.930 | 6.590 | 5.680 | 6.250 | 157,528 | +0.32(+5.40%) |
Jun 15, 2020 | 5.700 | 5.960 | 5.200 | 5.930 | 10,966 | +0.12(+2.07%) |
Jun 12, 2020 | 5.670 | 6.020 | 5.530 | 5.810 | 23,000 | +0.26(+4.68%) |
Jun 11, 2020 | 5.630 | 5.890 | 5.270 | 5.550 | 31,772 | -0.25(-4.31%) |
Jun 10, 2020 | 5.690 | 5.895 | 5.550 | 5.800 | 12,387 | +0.25(+4.50%) |
Jun 09, 2020 | 5.630 | 5.700 | 5.460 | 5.550 | 9,727 | -0.10(-1.77%) |
Jun 08, 2020 | 5.650 | 5.725 | 5.500 | 5.650 | 32,004 | +0.01(+0.18%) |
Jun 05, 2020 | 5.530 | 5.785 | 5.500 | 5.640 | 27,900 | +0.23(+4.25%) |
Jun 04, 2020 | 4.960 | 5.810 | 4.960 | 5.410 | 51,903 | +0.26(+5.05%) |
Jun 03, 2020 | 5.490 | 6.020 | 4.810 | 5.150 | 95,715 | -0.34(-6.19%) |
Jun 02, 2020 | 4.460 | 5.580 | 4.360 | 5.490 | 173,502 | +1.05(+23.65%) |