Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 15.90 | 15.90 | 14.61 | 15.14 | 432,462 | -0.88(-5.49%) |
Aug 28, 2020 | 15.23 | 16.26 | 14.60 | 16.02 | 452,400 | +0.68(+4.43%) |
Aug 27, 2020 | 13.66 | 15.85 | 13.56 | 15.34 | 1,055,498 | +1.77(+13.04%) |
Aug 26, 2020 | 12.76 | 13.86 | 12.51 | 13.57 | 570,198 | +0.59(+4.55%) |
Aug 25, 2020 | 13.25 | 13.30 | 12.10 | 12.98 | 533,906 | -0.49(-3.64%) |
Aug 24, 2020 | 14.00 | 14.39 | 12.90 | 13.47 | 813,859 | -0.39(-2.81%) |
Aug 21, 2020 | 13.50 | 14.53 | 13.50 | 13.86 | 631,100 | +0.17(+1.24%) |
Aug 20, 2020 | 13.73 | 13.95 | 13.10 | 13.69 | 549,114 | -0.26(-1.86%) |
Aug 19, 2020 | 13.18 | 14.25 | 12.90 | 13.95 | 768,866 | +0.67(+5.05%) |
Aug 18, 2020 | 13.88 | 13.88 | 12.68 | 13.28 | 797,665 | -0.78(-5.55%) |
Aug 17, 2020 | 11.81 | 14.10 | 11.48 | 14.06 | 1,564,118 | +2.51(+21.73%) |
Aug 14, 2020 | 12.50 | 13.18 | 11.28 | 11.55 | 3,480,500 | +1.27(+12.35%) |
Aug 13, 2020 | 9.570 | 10.50 | 9.220 | 10.28 | 1,740,796 | +0.82(+8.67%) |
Aug 12, 2020 | 9.200 | 10.00 | 9.200 | 9.460 | 326,361 | +0.27(+2.94%) |
Aug 11, 2020 | 9.550 | 10.00 | 9.000 | 9.190 | 693,080 | -0.59(-6.03%) |
Aug 10, 2020 | 9.250 | 10.05 | 9.080 | 9.780 | 796,455 | +0.63(+6.89%) |
Aug 07, 2020 | 8.640 | 9.280 | 8.566 | 9.150 | 436,900 | +0.45(+5.17%) |
Aug 06, 2020 | 8.850 | 8.970 | 8.400 | 8.700 | 191,844 | -0.02(-0.23%) |
Aug 05, 2020 | 8.520 | 8.825 | 8.310 | 8.720 | 218,111 | +0.19(+2.23%) |
Aug 04, 2020 | 9.010 | 9.090 | 8.300 | 8.530 | 164,913 | -0.53(-5.85%) |
Aug 03, 2020 | 9.060 | 9.500 | 8.070 | 9.060 | 529,258 | -0.03(-0.33%) |
Jul 31, 2020 | 9.180 | 9.450 | 8.650 | 9.090 | 501,000 | +0.05(+0.55%) |
Jul 30, 2020 | 8.210 | 9.500 | 8.100 | 9.040 | 1,147,473 | +0.96(+11.88%) |
Jul 29, 2020 | 7.600 | 8.490 | 7.500 | 8.080 | 1,105,260 | +0.47(+6.18%) |
Jul 28, 2020 | 6.880 | 10.25 | 6.880 | 7.610 | 4,160,952 | +0.87(+12.91%) |
Jul 27, 2020 | 6.830 | 6.873 | 6.600 | 6.740 | 80,771 | +0.00(+0.00%) |
Jul 24, 2020 | 7.000 | 7.099 | 6.740 | 6.740 | 61,800 | -0.26(-3.71%) |
Jul 23, 2020 | 7.390 | 7.390 | 6.800 | 7.000 | 261,209 | -0.09(-1.27%) |
Jul 22, 2020 | 6.400 | 7.500 | 6.350 | 7.090 | 623,227 | +0.69(+10.78%) |
Jul 21, 2020 | 6.460 | 6.550 | 6.197 | 6.400 | 52,551 | -0.06(-0.93%) |
Jul 20, 2020 | 6.800 | 6.800 | 6.120 | 6.460 | 114,060 | -0.34(-5.00%) |
Jul 17, 2020 | 6.500 | 7.000 | 6.370 | 6.800 | 99,700 | +0.30(+4.62%) |
Jul 16, 2020 | 6.730 | 6.790 | 6.400 | 6.500 | 142,183 | -0.25(-3.70%) |
Jul 15, 2020 | 6.660 | 6.820 | 6.380 | 6.750 | 205,800 | +0.30(+4.65%) |
Jul 14, 2020 | 6.750 | 7.090 | 6.360 | 6.450 | 255,938 | -0.24(-3.59%) |
Jul 13, 2020 | 6.500 | 7.200 | 6.140 | 6.690 | 539,357 | +0.25(+3.88%) |
Jul 10, 2020 | 6.230 | 6.480 | 6.000 | 6.440 | 103,400 | +0.26(+4.12%) |
Jul 09, 2020 | 6.200 | 6.290 | 6.000 | 6.185 | 69,736 | -0.02(-0.24%) |
Jul 08, 2020 | 6.700 | 6.700 | 6.180 | 6.200 | 103,154 | -0.02(-0.32%) |
Jul 07, 2020 | 6.430 | 6.430 | 6.050 | 6.220 | 74,700 | -0.18(-2.81%) |
Jul 06, 2020 | 6.250 | 6.920 | 6.240 | 6.400 | 252,650 | +0.21(+3.39%) |
Jul 02, 2020 | 5.880 | 6.250 | 5.870 | 6.190 | 161,700 | +0.33(+5.63%) |
Jul 01, 2020 | 5.800 | 5.940 | 5.700 | 5.860 | 54,838 | +0.10(+1.74%) |
Jun 30, 2020 | 5.670 | 5.837 | 5.670 | 5.760 | 25,902 | +0.06(+1.05%) |
Jun 29, 2020 | 5.860 | 5.990 | 5.700 | 5.700 | 90,835 | -0.03(-0.52%) |
Jun 26, 2020 | 5.910 | 6.000 | 5.550 | 5.730 | 157,600 | -0.17(-2.88%) |
Jun 25, 2020 | 5.620 | 6.000 | 5.620 | 5.900 | 149,370 | +0.25(+4.42%) |
Jun 24, 2020 | 5.710 | 5.830 | 5.380 | 5.650 | 65,267 | -0.09(-1.57%) |
Jun 23, 2020 | 5.750 | 6.000 | 5.690 | 5.740 | 64,245 | -0.02(-0.35%) |
Jun 22, 2020 | 5.720 | 5.910 | 5.550 | 5.760 | 106,639 | +0.08(+1.41%) |
Jun 19, 2020 | 6.020 | 6.020 | 5.609 | 5.680 | 150,000 | -0.34(-5.65%) |
Jun 18, 2020 | 6.100 | 6.240 | 5.910 | 6.020 | 168,482 | -0.06(-0.99%) |
Jun 17, 2020 | 5.430 | 6.150 | 5.290 | 6.080 | 469,686 | +0.71(+13.22%) |
Jun 16, 2020 | 5.320 | 5.480 | 5.255 | 5.370 | 41,127 | +0.04(+0.75%) |
Jun 15, 2020 | 5.160 | 5.490 | 5.150 | 5.330 | 43,199 | +0.08(+1.52%) |
Jun 12, 2020 | 5.250 | 5.380 | 5.150 | 5.250 | 53,100 | -0.02(-0.38%) |
Jun 11, 2020 | 5.420 | 5.450 | 5.250 | 5.270 | 45,781 | -0.12(-2.23%) |
Jun 10, 2020 | 5.350 | 5.685 | 5.230 | 5.390 | 120,762 | +0.04(+0.75%) |
Jun 09, 2020 | 5.250 | 5.420 | 5.170 | 5.350 | 55,460 | +0.10(+1.90%) |
Jun 08, 2020 | 5.350 | 5.550 | 5.190 | 5.250 | 67,868 | -0.21(-3.85%) |
Jun 05, 2020 | 5.500 | 5.550 | 5.190 | 5.460 | 99,900 | +0.04(+0.74%) |
Jun 04, 2020 | 5.700 | 5.840 | 5.360 | 5.420 | 36,716 | -0.22(-3.90%) |
Jun 03, 2020 | 5.840 | 5.850 | 5.501 | 5.640 | 45,388 | -0.15(-2.59%) |
Jun 02, 2020 | 5.890 | 5.980 | 5.420 | 5.790 | 72,049 | -0.01(-0.17%) |