Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.00 | 13.23 | 12.10 | 12.75 | 74,676 | +0.33(+2.66%) |
Sep 29, 2020 | 12.10 | 14.19 | 12.00 | 12.42 | 245,203 | -2.21(-15.11%) |
Sep 28, 2020 | 13.80 | 15.60 | 12.79 | 14.63 | 626,723 | +3.42(+30.51%) |
Sep 25, 2020 | 10.49 | 12.00 | 10.26 | 11.21 | 264,431 | +0.74(+7.07%) |
Sep 24, 2020 | 10.95 | 10.99 | 10.26 | 10.47 | 66,743 | -0.52(-4.73%) |
Sep 23, 2020 | 12.10 | 12.23 | 10.81 | 10.99 | 109,971 | -1.35(-10.94%) |
Sep 22, 2020 | 12.05 | 12.37 | 12.05 | 12.34 | 50,326 | +0.13(+1.06%) |
Sep 21, 2020 | 12.36 | 13.20 | 12.05 | 12.21 | 78,312 | -0.39(-3.10%) |
Sep 18, 2020 | 12.12 | 13.00 | 12.00 | 12.60 | 91,109 | +0.52(+4.30%) |
Sep 17, 2020 | 12.70 | 12.70 | 11.97 | 12.08 | 31,915 | -0.22(-1.79%) |
Sep 16, 2020 | 12.50 | 12.50 | 12.03 | 12.30 | 51,885 | +0.20(+1.65%) |
Sep 15, 2020 | 12.34 | 12.69 | 12.00 | 12.10 | 33,951 | +0.10(+0.83%) |
Sep 14, 2020 | 13.00 | 13.00 | 12.00 | 12.00 | 59,584 | -0.85(-6.61%) |
Sep 11, 2020 | 11.81 | 13.25 | 11.70 | 12.85 | 166,990 | +0.79(+6.55%) |
Sep 10, 2020 | 11.78 | 12.30 | 11.59 | 12.06 | 64,688 | +0.06(+0.50%) |
Sep 09, 2020 | 11.48 | 12.29 | 11.26 | 12.00 | 67,853 | +0.31(+2.65%) |
Sep 08, 2020 | 11.90 | 12.23 | 11.30 | 11.69 | 52,480 | -0.54(-4.42%) |
Sep 04, 2020 | 12.26 | 12.34 | 11.25 | 12.23 | 76,057 | -0.25(-2.00%) |
Sep 03, 2020 | 12.75 | 12.75 | 12.00 | 12.48 | 77,752 | -0.11(-0.87%) |
Sep 02, 2020 | 12.80 | 13.00 | 12.36 | 12.59 | 86,748 | -0.21(-1.64%) |
Sep 01, 2020 | 13.00 | 13.58 | 12.50 | 12.80 | 65,896 | -0.72(-5.33%) |
Aug 31, 2020 | 14.00 | 14.08 | 13.11 | 13.52 | 69,788 | -0.41(-2.94%) |
Aug 28, 2020 | 13.13 | 14.52 | 13.13 | 13.93 | 107,619 | -0.07(-0.50%) |
Aug 27, 2020 | 14.00 | 14.00 | 13.00 | 14.00 | 95,614 | -0.44(-3.05%) |
Aug 26, 2020 | 13.00 | 14.70 | 12.70 | 14.44 | 207,269 | +1.44(+11.08%) |
Aug 25, 2020 | 12.70 | 13.05 | 12.21 | 13.00 | 74,981 | +0.05(+0.39%) |
Aug 24, 2020 | 13.10 | 13.23 | 12.55 | 12.95 | 68,949 | -0.24(-1.82%) |
Aug 21, 2020 | 13.69 | 13.82 | 13.00 | 13.19 | 126,640 | -1.10(-7.70%) |
Aug 20, 2020 | 12.41 | 14.30 | 12.10 | 14.29 | 337,850 | +1.84(+14.78%) |
Aug 19, 2020 | 13.03 | 13.20 | 12.00 | 12.45 | 125,412 | -0.54(-4.16%) |
Aug 18, 2020 | 13.60 | 13.67 | 12.75 | 12.99 | 138,479 | -1.01(-7.21%) |
Aug 17, 2020 | 14.00 | 14.27 | 13.50 | 14.00 | 119,064 | -0.03(-0.21%) |
Aug 14, 2020 | 14.30 | 14.30 | 13.75 | 14.03 | 67,509 | -0.36(-2.50%) |
Aug 13, 2020 | 14.36 | 15.10 | 14.21 | 14.39 | 76,496 | -0.32(-2.18%) |
Aug 12, 2020 | 15.35 | 15.35 | 14.10 | 14.71 | 112,920 | -0.29(-1.93%) |
Aug 11, 2020 | 14.76 | 15.50 | 14.65 | 15.00 | 139,747 | +0.25(+1.69%) |
Aug 10, 2020 | 14.89 | 15.75 | 14.30 | 14.75 | 100,516 | -0.13(-0.87%) |
Aug 07, 2020 | 15.02 | 15.23 | 14.60 | 14.88 | 80,627 | -0.35(-2.30%) |
Aug 06, 2020 | 15.55 | 15.80 | 15.00 | 15.23 | 83,508 | -0.17(-1.10%) |
Aug 05, 2020 | 15.50 | 15.99 | 15.00 | 15.40 | 138,187 | +0.53(+3.56%) |
Aug 04, 2020 | 14.70 | 14.95 | 14.00 | 14.87 | 117,689 | +0.29(+1.99%) |
Aug 03, 2020 | 14.00 | 15.76 | 13.00 | 14.58 | 274,726 | +0.28(+1.96%) |
Jul 31, 2020 | 15.25 | 15.30 | 14.16 | 14.30 | 133,077 | -0.76(-5.05%) |
Jul 30, 2020 | 15.10 | 15.30 | 14.71 | 15.06 | 97,970 | -0.41(-2.65%) |
Jul 29, 2020 | 16.40 | 16.40 | 15.01 | 15.47 | 134,107 | -1.02(-6.19%) |
Jul 28, 2020 | 15.50 | 16.66 | 14.80 | 16.49 | 209,986 | +1.87(+12.79%) |
Jul 27, 2020 | 16.00 | 16.10 | 12.70 | 14.62 | 304,488 | -1.28(-8.05%) |
Jul 24, 2020 | 16.00 | 16.20 | 15.80 | 15.90 | 124,591 | -0.24(-1.49%) |
Jul 23, 2020 | 16.40 | 16.70 | 15.80 | 16.14 | 191,865 | -0.54(-3.24%) |
Jul 22, 2020 | 17.30 | 17.38 | 16.51 | 16.68 | 398,939 | +0.08(+0.48%) |
Jul 21, 2020 | 16.16 | 16.70 | 15.53 | 16.60 | 430,220 | +0.46(+2.85%) |
Jul 20, 2020 | 16.00 | 16.56 | 15.61 | 16.14 | 314,646 | -0.13(-0.80%) |
Jul 17, 2020 | 16.29 | 16.75 | 16.11 | 16.27 | 1,185,543 | -6.53(-28.64%) |
Jul 16, 2020 | 24.80 | 24.90 | 22.64 | 22.80 | 147,339 | -2.15(-8.62%) |
Jul 15, 2020 | 24.33 | 25.60 | 23.30 | 24.95 | 98,087 | +1.65(+7.08%) |
Jul 14, 2020 | 23.15 | 23.50 | 21.55 | 23.30 | 82,706 | +0.50(+2.19%) |
Jul 13, 2020 | 26.00 | 26.87 | 21.00 | 22.80 | 170,239 | -3.03(-11.73%) |
Jul 10, 2020 | 24.99 | 27.55 | 23.95 | 25.83 | 281,662 | +0.43(+1.69%) |
Jul 09, 2020 | 25.00 | 26.70 | 24.55 | 25.40 | 185,701 | +0.55(+2.21%) |
Jul 08, 2020 | 25.00 | 25.87 | 24.50 | 24.85 | 118,362 | -0.75(-2.93%) |
Jul 07, 2020 | 24.50 | 25.65 | 23.02 | 25.60 | 215,118 | +1.46(+6.05%) |
Jul 06, 2020 | 24.19 | 25.20 | 23.50 | 24.14 | 160,089 | -0.33(-1.35%) |
Jul 02, 2020 | 24.31 | 25.00 | 23.52 | 24.47 | 116,193 | -1.23(-4.79%) |