Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 14, 2020 | 12.11 | 12.11 | 12.11 | 0 | +0.36(+3.06%) | |
Sep 11, 2020 | 12.80 | 12.80 | 11.65 | 11.75 | 219,300 | -0.89(-7.04%) |
Sep 10, 2020 | 13.60 | 13.62 | 12.05 | 12.64 | 267,499 | -0.77(-5.74%) |
Sep 09, 2020 | 13.03 | 13.52 | 12.80 | 13.41 | 181,467 | +0.65(+5.09%) |
Sep 08, 2020 | 12.02 | 13.90 | 11.43 | 12.76 | 332,236 | +1.11(+9.53%) |
Sep 04, 2020 | 12.57 | 12.88 | 10.55 | 11.65 | 298,400 | -0.94(-7.47%) |
Sep 03, 2020 | 13.79 | 13.79 | 12.49 | 12.59 | 163,657 | -1.02(-7.49%) |
Sep 02, 2020 | 14.40 | 14.40 | 12.91 | 13.61 | 261,690 | -0.81(-5.62%) |
Sep 01, 2020 | 13.95 | 14.75 | 13.68 | 14.42 | 289,838 | +0.56(+4.04%) |
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%) |
Jun 01, 2020 | 8.070 | 8.390 | 7.740 | 8.210 | 20,201 | +0.23(+2.88%) |
May 29, 2020 | 8.210 | 8.459 | 7.700 | 7.980 | 41,000 | -0.22(-2.68%) |
May 28, 2020 | 8.700 | 8.720 | 8.200 | 8.200 | 25,966 | -0.50(-5.75%) |
May 27, 2020 | 9.040 | 9.040 | 8.348 | 8.700 | 24,915 | -0.15(-1.69%) |
May 26, 2020 | 9.090 | 9.260 | 8.610 | 8.850 | 37,344 | -0.21(-2.32%) |
May 22, 2020 | 9.060 | 9.230 | 8.620 | 9.060 | 42,000 | +0.10(+1.12%) |
May 21, 2020 | 9.010 | 9.330 | 8.850 | 8.960 | 39,058 | -0.34(-3.66%) |
May 20, 2020 | 8.640 | 9.440 | 8.500 | 9.300 | 50,334 | +0.74(+8.64%) |
May 19, 2020 | 8.870 | 8.950 | 8.350 | 8.560 | 34,277 | +0.10(+1.18%) |
May 18, 2020 | 8.300 | 8.950 | 8.230 | 8.460 | 65,443 | +0.39(+4.83%) |
May 15, 2020 | 8.000 | 8.420 | 7.584 | 8.070 | 57,100 | +0.07(+0.88%) |
May 14, 2020 | 7.750 | 8.000 | 7.500 | 8.000 | 20,007 | +0.30(+3.90%) |
May 13, 2020 | 8.110 | 8.290 | 7.590 | 7.700 | 47,544 | -0.41(-5.06%) |
May 12, 2020 | 8.130 | 8.390 | 7.440 | 8.110 | 116,119 | +0.24(+3.05%) |
May 11, 2020 | 7.870 | 8.290 | 7.870 | 7.870 | 30,109 | +0.00(+0.00%) |
May 08, 2020 | 7.820 | 8.389 | 7.810 | 7.870 | 57,700 | +0.17(+2.21%) |
May 07, 2020 | 7.600 | 7.950 | 7.560 | 7.700 | 23,553 | +0.11(+1.45%) |
May 06, 2020 | 7.690 | 7.690 | 7.450 | 7.590 | 14,708 | -0.14(-1.81%) |
May 05, 2020 | 7.810 | 8.088 | 7.500 | 7.730 | 25,598 | +0.25(+3.34%) |
May 04, 2020 | 7.790 | 7.980 | 6.940 | 7.480 | 56,768 | +0.25(+3.46%) |
May 01, 2020 | 8.020 | 8.020 | 7.230 | 7.230 | 39,200 | -0.82(-10.19%) |
Apr 30, 2020 | 7.570 | 8.120 | 7.260 | 8.050 | 85,910 | +0.64(+8.64%) |
Apr 29, 2020 | 7.380 | 7.730 | 7.250 | 7.410 | 15,374 | +0.30(+4.22%) |
Apr 28, 2020 | 7.520 | 7.760 | 6.840 | 7.110 | 75,390 | -0.38(-5.07%) |
Apr 27, 2020 | 7.270 | 7.610 | 7.240 | 7.490 | 23,801 | +0.12(+1.63%) |
Apr 24, 2020 | 7.460 | 7.490 | 6.660 | 7.370 | 52,300 | -0.06(-0.81%) |
Apr 23, 2020 | 7.950 | 7.952 | 7.250 | 7.430 | 85,702 | -0.38(-4.87%) |
Apr 22, 2020 | 6.650 | 8.000 | 6.650 | 7.810 | 87,470 | +1.05(+15.53%) |
Apr 21, 2020 | 6.670 | 7.020 | 6.570 | 6.760 | 15,449 | -0.14(-2.03%) |
Apr 20, 2020 | 7.140 | 7.630 | 6.570 | 6.900 | 69,804 | -0.24(-3.36%) |
Apr 17, 2020 | 6.780 | 7.140 | 6.750 | 7.140 | 39,100 | +0.59(+9.01%) |
Apr 16, 2020 | 6.860 | 6.940 | 6.550 | 6.550 | 43,399 | -0.18(-2.67%) |
Apr 15, 2020 | 6.750 | 6.950 | 6.540 | 6.730 | 63,133 | -0.17(-2.46%) |
Apr 14, 2020 | 7.240 | 7.240 | 6.400 | 6.900 | 93,470 | +0.18(+2.68%) |
Apr 13, 2020 | 6.560 | 6.880 | 6.500 | 6.720 | 33,068 | +0.17(+2.60%) |
Apr 09, 2020 | 6.690 | 6.931 | 6.500 | 6.550 | 44,700 | +0.17(+2.66%) |
Apr 08, 2020 | 6.960 | 7.040 | 6.313 | 6.380 | 59,762 | -0.43(-6.31%) |
Apr 07, 2020 | 7.830 | 7.830 | 6.610 | 6.810 | 139,986 | -0.63(-8.47%) |
Apr 06, 2020 | 7.470 | 7.700 | 7.110 | 7.440 | 34,197 | +0.32(+4.49%) |
Apr 03, 2020 | 7.100 | 7.660 | 6.740 | 7.120 | 26,000 | +0.16(+2.30%) |
Apr 02, 2020 | 7.160 | 7.457 | 6.960 | 6.960 | 37,310 | -0.38(-5.18%) |
Apr 01, 2020 | 7.280 | 7.650 | 6.720 | 7.340 | 56,095 | -0.25(-3.29%) |
Mar 31, 2020 | 8.290 | 8.600 | 7.500 | 7.590 | 78,372 | -0.31(-3.92%) |
Mar 30, 2020 | 8.060 | 8.450 | 7.860 | 7.900 | 38,594 | -0.28(-3.42%) |
Mar 27, 2020 | 8.300 | 8.470 | 7.600 | 8.180 | 29,900 | -0.06(-0.73%) |
Mar 26, 2020 | 8.380 | 8.890 | 7.500 | 8.240 | 57,160 | +0.24(+3.00%) |
Mar 25, 2020 | 8.020 | 8.702 | 7.650 | 8.000 | 54,238 | +0.25(+3.23%) |
Mar 24, 2020 | 7.760 | 8.459 | 7.010 | 7.750 | 47,476 | +0.62(+8.70%) |
Mar 23, 2020 | 6.840 | 7.520 | 6.555 | 7.130 | 33,369 | +0.32(+4.70%) |
Mar 20, 2020 | 7.350 | 8.500 | 6.810 | 6.810 | 82,900 | -0.10(-1.45%) |
Mar 19, 2020 | 6.440 | 7.500 | 6.095 | 6.910 | 69,025 | +0.56(+8.82%) |
Mar 18, 2020 | 7.250 | 7.352 | 6.120 | 6.350 | 127,823 | -1.11(-14.88%) |
Mar 17, 2020 | 7.040 | 7.860 | 6.964 | 7.460 | 54,787 | +0.46(+6.57%) |
Mar 16, 2020 | 7.000 | 7.630 | 6.870 | 7.000 | 103,015 | -1.25(-15.15%) |
Mar 13, 2020 | 8.020 | 8.389 | 7.550 | 8.250 | 84,500 | +0.41(+5.23%) |
Mar 12, 2020 | 8.130 | 8.410 | 7.500 | 7.840 | 116,124 | -0.89(-10.25%) |
Mar 11, 2020 | 10.10 | 10.24 | 7.150 | 8.735 | 179,575 | -1.46(-14.28%) |
Mar 10, 2020 | 10.10 | 10.98 | 9.360 | 10.19 | 79,443 | +0.41(+4.19%) |
Mar 09, 2020 | 11.86 | 11.86 | 8.890 | 9.780 | 241,293 | -2.43(-19.90%) |
Mar 06, 2020 | 11.96 | 12.85 | 11.35 | 12.21 | 263,800 | +0.21(+1.75%) |
Mar 05, 2020 | 10.10 | 12.00 | 9.870 | 12.00 | 312,543 | +2.00(+20.00%) |
Mar 04, 2020 | 10.30 | 10.33 | 8.950 | 10.00 | 92,801 | -0.20(-1.96%) |
Mar 03, 2020 | 9.750 | 10.20 | 9.510 | 10.20 | 99,202 | +0.45(+4.62%) |