Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 13.22 | 13.98 | 12.86 | 13.86 | 206,924 | +0.66(+5.00%) |
Aug 28, 2020 | 13.15 | 13.39 | 12.28 | 13.20 | 159,800 | +0.10(+0.76%) |
Aug 27, 2020 | 13.75 | 14.08 | 12.91 | 13.10 | 336,353 | -0.15(-1.13%) |
Aug 26, 2020 | 12.75 | 14.28 | 12.00 | 13.25 | 1,045,052 | +2.27(+20.67%) |
Aug 25, 2020 | 11.35 | 11.74 | 10.74 | 10.98 | 173,220 | -0.23(-2.05%) |
Aug 24, 2020 | 11.95 | 11.95 | 10.70 | 11.21 | 258,665 | -0.70(-5.88%) |
Aug 21, 2020 | 12.22 | 12.22 | 11.32 | 11.91 | 180,600 | -0.35(-2.85%) |
Aug 20, 2020 | 12.70 | 12.84 | 12.10 | 12.26 | 131,559 | -0.52(-4.07%) |
Aug 19, 2020 | 12.10 | 12.88 | 11.99 | 12.78 | 136,793 | +0.61(+5.01%) |
Aug 18, 2020 | 12.69 | 12.74 | 11.43 | 12.17 | 208,470 | -0.38(-3.03%) |
Aug 17, 2020 | 13.04 | 13.21 | 12.40 | 12.55 | 150,657 | -0.41(-3.16%) |
Aug 14, 2020 | 13.00 | 13.10 | 12.51 | 12.96 | 161,600 | -0.04(-0.31%) |
Aug 13, 2020 | 12.93 | 13.34 | 12.58 | 13.00 | 147,314 | +0.23(+1.80%) |
Aug 12, 2020 | 12.25 | 12.97 | 12.25 | 12.77 | 103,133 | +0.45(+3.65%) |
Aug 11, 2020 | 13.36 | 13.69 | 12.23 | 12.32 | 173,307 | -1.03(-7.72%) |
Aug 10, 2020 | 12.93 | 13.50 | 12.35 | 13.35 | 158,716 | +0.64(+5.04%) |
Aug 07, 2020 | 13.41 | 14.10 | 12.13 | 12.71 | 359,800 | -0.78(-5.78%) |
Aug 06, 2020 | 14.20 | 14.41 | 13.31 | 13.49 | 168,581 | -0.74(-5.20%) |
Aug 05, 2020 | 14.60 | 14.67 | 14.04 | 14.23 | 100,006 | -0.39(-2.67%) |
Aug 04, 2020 | 14.80 | 15.31 | 14.18 | 14.62 | 191,984 | -0.08(-0.54%) |
Aug 03, 2020 | 14.59 | 15.50 | 14.26 | 14.70 | 343,098 | +0.52(+3.67%) |
Jul 31, 2020 | 14.46 | 14.69 | 13.60 | 14.18 | 167,700 | -0.24(-1.66%) |
Jul 30, 2020 | 13.55 | 14.87 | 13.55 | 14.42 | 415,878 | +0.82(+6.03%) |
Jul 29, 2020 | 13.02 | 13.95 | 12.50 | 13.60 | 440,258 | +0.76(+5.92%) |
Jul 28, 2020 | 14.30 | 14.51 | 12.03 | 12.84 | 403,852 | -1.57(-10.90%) |
Jul 27, 2020 | 15.00 | 15.24 | 13.72 | 14.41 | 244,693 | -0.41(-2.77%) |
Jul 24, 2020 | 14.86 | 15.98 | 14.25 | 14.82 | 396,100 | -0.49(-3.20%) |
Jul 23, 2020 | 13.22 | 15.47 | 13.01 | 15.31 | 717,368 | +2.00(+15.03%) |
Jul 22, 2020 | 13.68 | 14.00 | 13.10 | 13.31 | 222,674 | +0.07(+0.53%) |
Jul 21, 2020 | 13.50 | 14.06 | 12.85 | 13.24 | 316,387 | -0.11(-0.82%) |
Jul 20, 2020 | 12.54 | 13.90 | 12.40 | 13.35 | 429,012 | +0.96(+7.75%) |
Jul 17, 2020 | 12.50 | 13.88 | 12.01 | 12.39 | 733,400 | +0.79(+6.81%) |
Jul 16, 2020 | 11.73 | 12.42 | 11.48 | 11.60 | 167,768 | -0.39(-3.25%) |
Jul 15, 2020 | 11.05 | 12.00 | 10.86 | 11.99 | 255,801 | +1.00(+9.10%) |
Jul 14, 2020 | 10.35 | 11.17 | 10.01 | 10.99 | 143,803 | +1.02(+10.23%) |
Jul 13, 2020 | 11.75 | 11.99 | 9.850 | 9.970 | 315,991 | -1.62(-13.98%) |
Jul 10, 2020 | 11.96 | 12.10 | 10.69 | 11.59 | 183,200 | -0.56(-4.61%) |
Jul 09, 2020 | 11.96 | 12.40 | 11.09 | 12.15 | 328,546 | -0.06(-0.49%) |
Jul 08, 2020 | 10.40 | 12.30 | 10.25 | 12.21 | 813,493 | +2.12(+21.01%) |
Jul 07, 2020 | 10.18 | 10.55 | 9.550 | 10.09 | 240,742 | +0.10(+1.00%) |
Jul 06, 2020 | 8.750 | 10.48 | 8.600 | 9.990 | 487,734 | +1.34(+15.49%) |
Jul 02, 2020 | 8.370 | 8.680 | 8.200 | 8.650 | 395,500 | -0.62(-6.69%) |
Jul 01, 2020 | 9.920 | 9.920 | 9.080 | 9.270 | 94,306 | -0.70(-7.02%) |
Jun 30, 2020 | 10.00 | 10.77 | 9.260 | 9.970 | 331,738 | +1.21(+13.81%) |
Jun 29, 2020 | 8.750 | 9.430 | 8.500 | 8.760 | 104,592 | -0.01(-0.11%) |
Jun 26, 2020 | 8.640 | 8.770 | 8.190 | 8.770 | 67,000 | +0.29(+3.42%) |
Jun 25, 2020 | 8.500 | 8.700 | 8.250 | 8.480 | 65,767 | +0.22(+2.73%) |
Jun 24, 2020 | 8.530 | 8.600 | 8.150 | 8.255 | 55,981 | -0.19(-2.31%) |
Jun 23, 2020 | 6.930 | 8.750 | 6.930 | 8.450 | 237,994 | +1.50(+21.58%) |
Jun 22, 2020 | 6.900 | 7.010 | 6.730 | 6.950 | 21,339 | +0.04(+0.58%) |
Jun 19, 2020 | 7.050 | 7.178 | 6.850 | 6.910 | 60,800 | -0.05(-0.72%) |
Jun 18, 2020 | 7.350 | 7.375 | 6.890 | 6.960 | 56,973 | -0.39(-5.31%) |
Jun 17, 2020 | 7.790 | 8.220 | 7.350 | 7.350 | 30,413 | -0.55(-6.96%) |
Jun 16, 2020 | 8.650 | 8.650 | 7.750 | 7.900 | 40,238 | +0.22(+2.86%) |
Jun 15, 2020 | 7.380 | 7.700 | 7.380 | 7.680 | 57,485 | -0.01(-0.13%) |
Jun 12, 2020 | 7.940 | 7.940 | 7.370 | 7.690 | 52,000 | +0.01(+0.13%) |
Jun 11, 2020 | 7.910 | 8.120 | 7.580 | 7.680 | 45,157 | -0.43(-5.30%) |
Jun 10, 2020 | 8.390 | 8.440 | 8.100 | 8.110 | 20,173 | -0.31(-3.68%) |
Jun 09, 2020 | 8.100 | 8.690 | 8.000 | 8.420 | 28,697 | +0.41(+5.12%) |
Jun 08, 2020 | 8.400 | 8.500 | 8.010 | 8.010 | 37,551 | -0.43(-5.09%) |
Jun 05, 2020 | 8.200 | 8.500 | 7.870 | 8.440 | 59,800 | +0.29(+3.56%) |
Jun 04, 2020 | 8.060 | 8.200 | 7.810 | 8.150 | 21,924 | +0.10(+1.24%) |
Jun 03, 2020 | 8.300 | 8.461 | 8.050 | 8.050 | 16,020 | -0.13(-1.59%) |
Jun 02, 2020 | 8.200 | 8.500 | 8.000 | 8.180 | 12,394 | -0.03(-0.37%) |