Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.95 | 14.57 | 13.82 | 13.98 | 354,534 | +0.09(+0.66%) |
Sep 29, 2020 | 14.54 | 14.54 | 13.69 | 13.89 | 429,455 | -0.42(-2.93%) |
Sep 28, 2020 | 13.84 | 14.49 | 13.73 | 14.31 | 328,962 | +1.03(+7.78%) |
Sep 25, 2020 | 12.94 | 13.48 | 12.92 | 13.28 | 75,957 | +0.26(+1.97%) |
Sep 24, 2020 | 12.54 | 13.27 | 12.54 | 13.02 | 121,337 | +0.43(+3.39%) |
Sep 23, 2020 | 12.84 | 13.75 | 12.59 | 12.59 | 138,542 | -0.15(-1.20%) |
Sep 22, 2020 | 14.01 | 14.01 | 12.52 | 12.75 | 219,583 | -1.25(-8.92%) |
Sep 21, 2020 | 14.13 | 14.30 | 13.65 | 14.00 | 164,920 | -0.17(-1.17%) |
Sep 18, 2020 | 13.56 | 14.16 | 13.24 | 14.16 | 251,022 | +1.00(+7.59%) |
Sep 17, 2020 | 13.39 | 13.46 | 11.90 | 13.16 | 304,962 | +0.04(+0.33%) |
Sep 16, 2020 | 12.74 | 13.72 | 12.74 | 13.12 | 166,936 | +0.33(+2.57%) |
Sep 15, 2020 | 13.38 | 13.50 | 12.47 | 12.79 | 199,964 | -0.60(-4.49%) |
Sep 14, 2020 | 13.46 | 13.83 | 13.01 | 13.39 | 318,785 | +0.27(+2.02%) |
Sep 11, 2020 | 11.88 | 13.13 | 11.68 | 13.13 | 989,166 | +2.81(+27.21%) |
Sep 10, 2020 | 10.36 | 10.36 | 10.18 | 10.32 | 167,976 | +0.16(+1.56%) |
Sep 09, 2020 | 10.18 | 10.24 | 10.00 | 10.16 | 58,402 | +0.13(+1.34%) |
Sep 08, 2020 | 9.638 | 10.03 | 9.504 | 10.03 | 85,689 | +0.29(+2.93%) |
Sep 04, 2020 | 9.516 | 9.761 | 9.368 | 9.741 | 61,617 | +0.25(+2.63%) |
Sep 03, 2020 | 9.658 | 9.658 | 9.179 | 9.492 | 47,263 | -0.27(-2.72%) |
Sep 02, 2020 | 9.543 | 9.801 | 9.175 | 9.757 | 48,387 | +0.17(+1.82%) |
Sep 01, 2020 | 9.543 | 9.642 | 9.528 | 9.583 | 34,207 | +0.11(+1.17%) |
Aug 31, 2020 | 9.575 | 9.587 | 9.381 | 9.472 | 32,983 | -0.10(-0.99%) |
Aug 28, 2020 | 9.429 | 9.567 | 9.405 | 9.567 | 23,485 | +0.21(+2.24%) |
Aug 27, 2020 | 9.271 | 9.423 | 9.266 | 9.357 | 30,783 | +0.02(+0.25%) |
Aug 26, 2020 | 9.440 | 9.504 | 9.223 | 9.333 | 35,968 | -0.11(-1.17%) |
Aug 25, 2020 | 9.250 | 9.444 | 8.965 | 9.444 | 67,622 | +0.24(+2.62%) |
Aug 24, 2020 | 9.219 | 9.322 | 9.076 | 9.203 | 49,968 | +0.21(+2.29%) |
Aug 21, 2020 | 8.747 | 9.040 | 8.680 | 8.997 | 70,961 | +0.22(+2.53%) |
Aug 20, 2020 | 8.747 | 8.835 | 8.474 | 8.775 | 66,148 | -0.12(-1.34%) |
Aug 19, 2020 | 8.803 | 8.898 | 8.716 | 8.894 | 69,655 | +0.02(+0.18%) |
Aug 18, 2020 | 8.910 | 8.989 | 8.357 | 8.878 | 90,979 | +0.03(+0.31%) |
Aug 17, 2020 | 9.524 | 9.784 | 8.724 | 8.850 | 104,058 | -0.67(-7.03%) |
Aug 14, 2020 | 9.381 | 9.638 | 9.270 | 9.520 | 77,022 | +0.19(+2.04%) |
Aug 13, 2020 | 9.397 | 9.492 | 9.207 | 9.330 | 41,781 | -0.05(-0.51%) |
Aug 12, 2020 | 9.238 | 9.432 | 9.009 | 9.377 | 105,436 | +0.16(+1.76%) |
Aug 11, 2020 | 9.860 | 9.860 | 9.101 | 9.215 | 124,013 | -0.61(-6.17%) |
Aug 10, 2020 | 9.987 | 10.00 | 9.777 | 9.821 | 67,274 | -0.23(-2.25%) |
Aug 07, 2020 | 10.45 | 10.49 | 9.848 | 10.05 | 110,861 | -0.19(-1.86%) |
Aug 06, 2020 | 9.701 | 10.65 | 9.623 | 10.24 | 153,539 | +0.56(+5.81%) |
Aug 05, 2020 | 9.579 | 9.710 | 9.579 | 9.674 | 97,280 | +0.11(+1.16%) |
Aug 04, 2020 | 9.603 | 9.607 | 9.369 | 9.563 | 52,950 | -0.02(-0.21%) |
Aug 03, 2020 | 9.587 | 9.648 | 9.262 | 9.583 | 37,069 | +0.04(+0.46%) |
Jul 31, 2020 | 9.737 | 9.737 | 9.429 | 9.539 | 32,071 | -0.08(-0.86%) |
Jul 30, 2020 | 9.504 | 9.813 | 9.480 | 9.623 | 41,177 | -0.02(-0.25%) |
Jul 29, 2020 | 9.943 | 9.943 | 9.599 | 9.646 | 35,253 | -0.03(-0.33%) |
Jul 28, 2020 | 9.789 | 9.797 | 9.587 | 9.678 | 53,665 | -0.13(-1.37%) |
Jul 27, 2020 | 9.270 | 9.920 | 9.254 | 9.813 | 115,326 | +0.66(+7.23%) |
Jul 24, 2020 | 9.163 | 9.270 | 8.993 | 9.151 | 72,476 | -0.19(-1.99%) |
Jul 23, 2020 | 9.468 | 9.733 | 9.286 | 9.337 | 64,112 | -0.06(-0.59%) |
Jul 22, 2020 | 9.488 | 9.607 | 9.207 | 9.393 | 81,110 | -0.11(-1.21%) |
Jul 21, 2020 | 9.270 | 9.559 | 9.246 | 9.508 | 168,511 | +0.24(+2.56%) |
Jul 20, 2020 | 8.466 | 9.286 | 8.466 | 9.270 | 134,341 | +0.66(+7.68%) |
Jul 17, 2020 | 8.260 | 8.672 | 8.260 | 8.609 | 59,849 | +0.30(+3.67%) |
Jul 16, 2020 | 8.534 | 8.534 | 8.254 | 8.304 | 46,074 | -0.19(-2.28%) |
Jul 15, 2020 | 8.676 | 8.676 | 8.340 | 8.498 | 73,347 | -0.11(-1.33%) |
Jul 14, 2020 | 8.221 | 8.791 | 8.078 | 8.613 | 149,630 | +0.59(+7.30%) |
Jul 13, 2020 | 7.789 | 8.502 | 7.789 | 8.027 | 94,949 | +0.15(+1.91%) |
Jul 10, 2020 | 7.524 | 7.951 | 7.524 | 7.876 | 67,425 | +0.29(+3.76%) |
Jul 09, 2020 | 7.912 | 8.078 | 7.548 | 7.591 | 60,031 | -0.30(-3.77%) |
Jul 08, 2020 | 7.773 | 7.924 | 7.686 | 7.888 | 42,740 | +0.17(+2.15%) |
Jul 07, 2020 | 7.884 | 8.047 | 7.678 | 7.722 | 92,762 | -0.26(-3.27%) |
Jul 06, 2020 | 7.654 | 8.003 | 7.654 | 7.983 | 62,544 | +0.44(+5.83%) |
Jul 02, 2020 | 7.607 | 7.750 | 7.398 | 7.544 | 75,001 | +0.02(+0.32%) |