Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 15.35 | 15.35 | 15.00 | 15.10 | 32,500 | -0.15(-0.98%) |
Oct 29, 2020 | 15.39 | 15.93 | 14.07 | 15.25 | 46,095 | +0.08(+0.53%) |
Oct 28, 2020 | 16.10 | 16.36 | 15.13 | 15.17 | 34,992 | -1.43(-8.61%) |
Oct 27, 2020 | 16.86 | 16.91 | 16.35 | 16.60 | 9,025 | -0.40(-2.35%) |
Oct 26, 2020 | 17.65 | 17.67 | 16.26 | 17.00 | 16,678 | -0.50(-2.86%) |
Oct 23, 2020 | 17.86 | 17.86 | 17.01 | 17.50 | 7,000 | -0.21(-1.19%) |
Oct 22, 2020 | 16.31 | 17.87 | 16.07 | 17.71 | 27,640 | +1.05(+6.30%) |
Oct 21, 2020 | 17.50 | 17.99 | 16.50 | 16.66 | 25,060 | -0.84(-4.80%) |
Oct 20, 2020 | 17.53 | 18.19 | 17.50 | 17.50 | 38,162 | -0.09(-0.51%) |
Oct 19, 2020 | 19.70 | 20.40 | 17.59 | 17.59 | 40,175 | -2.19(-11.07%) |
Oct 16, 2020 | 19.01 | 19.81 | 18.88 | 19.78 | 23,400 | +0.54(+2.78%) |
Oct 15, 2020 | 19.85 | 20.13 | 19.10 | 19.25 | 12,010 | -0.71(-3.58%) |
Oct 14, 2020 | 19.24 | 20.09 | 19.24 | 19.96 | 19,698 | +0.47(+2.41%) |
Oct 13, 2020 | 19.01 | 19.80 | 19.00 | 19.49 | 29,601 | +0.28(+1.46%) |
Oct 12, 2020 | 19.95 | 24.84 | 19.00 | 19.21 | 219,093 | -0.90(-4.48%) |
Oct 09, 2020 | 20.47 | 20.47 | 19.88 | 20.11 | 21,300 | +0.43(+2.21%) |
Oct 08, 2020 | 20.09 | 20.25 | 19.38 | 19.68 | 20,517 | +0.14(+0.74%) |
Oct 07, 2020 | 18.88 | 20.00 | 18.88 | 19.53 | 16,903 | +0.63(+3.33%) |
Oct 06, 2020 | 20.17 | 20.17 | 18.90 | 18.90 | 26,212 | -0.89(-4.50%) |
Oct 05, 2020 | 20.31 | 20.41 | 19.78 | 19.79 | 29,979 | -0.71(-3.46%) |
Oct 02, 2020 | 20.38 | 21.00 | 19.90 | 20.50 | 18,000 | -0.19(-0.92%) |
Oct 01, 2020 | 19.03 | 20.92 | 19.03 | 20.69 | 24,353 | +1.85(+9.82%) |
Sep 30, 2020 | 20.58 | 20.88 | 18.46 | 18.84 | 46,470 | -1.56(-7.65%) |
Sep 29, 2020 | 21.61 | 21.99 | 20.00 | 20.40 | 38,818 | -0.85(-4.00%) |
Sep 28, 2020 | 18.90 | 21.68 | 18.50 | 21.25 | 143,486 | +2.89(+15.74%) |
Sep 25, 2020 | 18.21 | 18.95 | 18.00 | 18.36 | 37,700 | +0.16(+0.88%) |
Sep 24, 2020 | 18.46 | 19.25 | 18.00 | 18.20 | 109,784 | +0.72(+4.12%) |
Sep 23, 2020 | 16.51 | 18.00 | 16.51 | 17.48 | 64,160 | +0.97(+5.88%) |
Sep 22, 2020 | 16.34 | 16.93 | 16.31 | 16.51 | 9,978 | +0.50(+3.12%) |
Sep 21, 2020 | 16.11 | 17.78 | 16.01 | 16.01 | 47,542 | -0.46(-2.79%) |
Sep 18, 2020 | 17.49 | 17.49 | 16.10 | 16.47 | 85,200 | -0.35(-2.08%) |
Sep 17, 2020 | 17.69 | 18.24 | 16.82 | 16.82 | 19,572 | -0.88(-4.97%) |
Sep 16, 2020 | 17.41 | 18.40 | 17.41 | 17.70 | 22,517 | -0.14(-0.78%) |
Sep 15, 2020 | 18.41 | 18.75 | 16.82 | 17.84 | 70,123 | -0.86(-4.60%) |
Sep 14, 2020 | 19.00 | 19.24 | 17.62 | 18.70 | 91,755 | -0.54(-2.81%) |
Sep 11, 2020 | 15.30 | 19.50 | 15.00 | 19.24 | 292,600 | +3.87(+25.18%) |
Sep 10, 2020 | 14.74 | 15.70 | 14.74 | 15.37 | 10,823 | +0.64(+4.34%) |
Sep 09, 2020 | 15.46 | 16.00 | 14.60 | 14.73 | 18,073 | -0.36(-2.39%) |
Sep 08, 2020 | 14.20 | 15.67 | 13.60 | 15.09 | 19,552 | +0.89(+6.27%) |
Sep 04, 2020 | 14.25 | 14.89 | 13.07 | 14.20 | 59,200 | -0.56(-3.79%) |
Sep 03, 2020 | 16.21 | 16.50 | 14.58 | 14.76 | 35,453 | -0.99(-6.29%) |
Sep 02, 2020 | 17.40 | 17.49 | 15.00 | 15.75 | 48,154 | -1.42(-8.27%) |
Sep 01, 2020 | 17.10 | 17.30 | 16.71 | 17.17 | 19,331 | +0.57(+3.43%) |
Aug 31, 2020 | 17.70 | 17.70 | 16.60 | 16.60 | 27,787 | -0.47(-2.75%) |
Aug 28, 2020 | 17.34 | 17.77 | 16.85 | 17.07 | 51,200 | -0.18(-1.04%) |
Aug 27, 2020 | 16.82 | 17.43 | 16.77 | 17.25 | 24,377 | +0.05(+0.29%) |
Aug 26, 2020 | 17.52 | 18.45 | 16.63 | 17.20 | 93,179 | -0.30(-1.71%) |
Aug 25, 2020 | 14.35 | 18.00 | 14.35 | 17.50 | 172,114 | +3.19(+22.29%) |
Aug 24, 2020 | 16.60 | 17.50 | 14.19 | 14.31 | 84,821 | -2.29(-13.80%) |
Aug 21, 2020 | 14.76 | 17.00 | 14.46 | 16.60 | 75,900 | +1.67(+11.19%) |
Aug 20, 2020 | 14.83 | 14.93 | 14.30 | 14.93 | 47,785 | +0.53(+3.68%) |
Aug 19, 2020 | 12.00 | 14.75 | 12.00 | 14.40 | 268,289 | +2.55(+21.52%) |
Aug 18, 2020 | 11.05 | 11.85 | 11.05 | 11.85 | 41,128 | +0.85(+7.73%) |
Aug 17, 2020 | 10.95 | 11.47 | 10.91 | 11.00 | 18,327 | +0.22(+2.04%) |
Aug 14, 2020 | 10.50 | 10.96 | 10.40 | 10.78 | 12,200 | +0.08(+0.75%) |
Aug 13, 2020 | 10.98 | 10.98 | 10.50 | 10.70 | 19,075 | -0.19(-1.70%) |
Aug 12, 2020 | 11.65 | 11.65 | 10.78 | 10.88 | 11,823 | -0.71(-6.16%) |
Aug 11, 2020 | 11.22 | 11.69 | 11.22 | 11.60 | 11,481 | +0.28(+2.47%) |
Aug 10, 2020 | 11.85 | 11.87 | 11.01 | 11.32 | 17,366 | -0.38(-3.25%) |
Aug 07, 2020 | 12.30 | 12.33 | 11.55 | 11.70 | 19,200 | -0.60(-4.88%) |
Aug 06, 2020 | 12.34 | 12.36 | 12.21 | 12.30 | 10,799 | -0.05(-0.40%) |
Aug 05, 2020 | 12.50 | 12.54 | 12.35 | 12.35 | 17,385 | -0.15(-1.20%) |
Aug 04, 2020 | 12.62 | 12.62 | 12.40 | 12.50 | 9,312 | -0.01(-0.08%) |