Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.560 | 9.090 | 8.500 | 9.060 | 530,474 | +0.50(+5.84%) |
Sep 29, 2020 | 8.600 | 8.950 | 8.540 | 8.560 | 512,878 | -0.31(-3.49%) |
Sep 28, 2020 | 9.220 | 9.230 | 8.670 | 8.870 | 794,537 | -0.20(-2.21%) |
Sep 25, 2020 | 9.090 | 9.530 | 8.920 | 9.070 | 545,200 | +0.02(+0.22%) |
Sep 24, 2020 | 9.270 | 9.380 | 8.760 | 9.050 | 1,179,850 | -0.28(-3.00%) |
Sep 23, 2020 | 10.18 | 10.38 | 9.270 | 9.330 | 745,213 | -0.90(-8.80%) |
Sep 22, 2020 | 10.59 | 10.74 | 9.990 | 10.23 | 592,323 | -0.32(-3.03%) |
Sep 21, 2020 | 11.17 | 11.23 | 10.44 | 10.55 | 429,658 | -0.81(-7.13%) |
Sep 18, 2020 | 11.83 | 11.99 | 11.20 | 11.36 | 655,200 | -0.35(-2.99%) |
Sep 17, 2020 | 11.57 | 11.97 | 11.56 | 11.71 | 355,047 | -0.02(-0.17%) |
Sep 16, 2020 | 12.38 | 12.44 | 11.50 | 11.73 | 862,008 | -0.59(-4.79%) |
Sep 15, 2020 | 12.12 | 12.62 | 12.04 | 12.32 | 671,854 | +0.32(+2.67%) |
Sep 14, 2020 | 11.96 | 12.15 | 11.79 | 12.00 | 621,252 | +0.21(+1.78%) |
Sep 11, 2020 | 11.74 | 12.04 | 11.64 | 11.79 | 510,900 | +0.08(+0.68%) |
Sep 10, 2020 | 11.32 | 11.98 | 11.30 | 11.71 | 470,463 | +0.39(+3.45%) |
Sep 09, 2020 | 11.36 | 11.53 | 11.15 | 11.32 | 339,111 | +0.05(+0.44%) |
Sep 08, 2020 | 10.92 | 11.58 | 10.80 | 11.27 | 634,030 | +0.25(+2.27%) |
Sep 04, 2020 | 11.47 | 11.53 | 10.43 | 11.02 | 552,700 | -0.32(-2.82%) |
Sep 03, 2020 | 11.32 | 11.79 | 10.91 | 11.34 | 628,904 | +0.15(+1.34%) |
Sep 02, 2020 | 11.03 | 11.25 | 10.70 | 11.19 | 595,279 | +0.17(+1.54%) |
Sep 01, 2020 | 10.53 | 11.11 | 10.42 | 11.02 | 752,835 | +0.45(+4.26%) |
Aug 31, 2020 | 10.11 | 10.75 | 10.01 | 10.57 | 709,154 | +0.39(+3.83%) |
Aug 28, 2020 | 10.33 | 10.48 | 9.954 | 10.18 | 668,500 | -0.21(-2.02%) |
Aug 27, 2020 | 10.34 | 10.50 | 10.12 | 10.39 | 565,649 | +0.01(+0.10%) |
Aug 26, 2020 | 10.50 | 10.65 | 10.11 | 10.38 | 1,226,916 | -0.27(-2.54%) |
Aug 25, 2020 | 9.540 | 10.82 | 9.540 | 10.65 | 1,963,375 | +0.54(+5.34%) |
Aug 24, 2020 | 10.48 | 12.50 | 9.560 | 10.11 | 5,521,262 | -3.13(-23.64%) |
Aug 21, 2020 | 14.33 | 14.35 | 13.17 | 13.24 | 1,189,800 | -1.19(-8.25%) |
Aug 20, 2020 | 14.19 | 14.56 | 13.77 | 14.43 | 635,882 | +0.17(+1.19%) |
Aug 19, 2020 | 14.28 | 14.68 | 14.17 | 14.26 | 813,643 | -0.09(-0.63%) |
Aug 18, 2020 | 15.03 | 15.33 | 14.06 | 14.35 | 1,451,862 | -0.62(-4.14%) |
Aug 17, 2020 | 15.03 | 15.28 | 14.22 | 14.97 | 2,949,714 | +0.79(+5.57%) |
Aug 14, 2020 | 14.20 | 14.21 | 13.72 | 14.18 | 815,200 | +0.06(+0.42%) |
Aug 13, 2020 | 13.69 | 14.22 | 13.50 | 14.12 | 638,360 | +0.37(+2.69%) |
Aug 12, 2020 | 13.42 | 13.85 | 13.31 | 13.75 | 735,969 | +0.45(+3.38%) |
Aug 11, 2020 | 13.71 | 13.74 | 13.13 | 13.30 | 591,236 | -0.37(-2.71%) |
Aug 10, 2020 | 13.74 | 14.14 | 13.35 | 13.67 | 592,075 | -0.07(-0.51%) |
Aug 07, 2020 | 13.48 | 13.85 | 13.25 | 13.74 | 826,100 | +0.03(+0.22%) |
Aug 06, 2020 | 13.72 | 13.94 | 13.14 | 13.71 | 852,395 | -0.09(-0.65%) |
Aug 05, 2020 | 14.49 | 14.60 | 13.56 | 13.80 | 929,063 | -0.46(-3.23%) |
Aug 04, 2020 | 13.88 | 14.43 | 13.45 | 14.26 | 737,859 | +0.51(+3.71%) |
Aug 03, 2020 | 13.58 | 13.98 | 12.94 | 13.75 | 682,635 | +0.37(+2.77%) |
Jul 31, 2020 | 13.56 | 13.91 | 13.22 | 13.38 | 710,200 | +0.11(+0.83%) |
Jul 30, 2020 | 13.24 | 13.43 | 12.91 | 13.27 | 555,377 | -0.03(-0.23%) |
Jul 29, 2020 | 14.04 | 14.32 | 13.18 | 13.30 | 527,686 | -0.59(-4.25%) |
Jul 28, 2020 | 14.54 | 14.82 | 13.86 | 13.89 | 519,354 | -0.70(-4.80%) |
Jul 27, 2020 | 13.87 | 14.69 | 13.64 | 14.59 | 835,121 | +0.70(+5.04%) |
Jul 24, 2020 | 14.35 | 14.41 | 13.80 | 13.89 | 634,500 | -0.50(-3.47%) |
Jul 23, 2020 | 14.77 | 14.85 | 14.18 | 14.39 | 615,608 | -0.38(-2.57%) |
Jul 22, 2020 | 15.00 | 15.12 | 14.17 | 14.77 | 825,276 | -0.28(-1.86%) |
Jul 21, 2020 | 15.75 | 15.84 | 14.85 | 15.05 | 904,621 | -0.66(-4.20%) |
Jul 20, 2020 | 16.78 | 16.90 | 15.56 | 15.71 | 996,919 | -0.79(-4.79%) |
Jul 17, 2020 | 16.00 | 17.70 | 16.00 | 16.50 | 2,978,900 | +0.86(+5.50%) |
Jul 16, 2020 | 17.68 | 18.81 | 15.04 | 15.64 | 6,358,505 | -10.56(-40.31%) |
Jul 15, 2020 | 26.19 | 26.62 | 25.91 | 26.20 | 382,317 | +0.25(+0.96%) |
Jul 14, 2020 | 25.86 | 26.20 | 25.32 | 25.95 | 173,731 | +0.17(+0.66%) |
Jul 13, 2020 | 26.15 | 27.06 | 25.74 | 25.78 | 377,951 | -0.21(-0.83%) |
Jul 10, 2020 | 26.48 | 26.61 | 25.97 | 26.00 | 222,700 | -0.54(-2.05%) |
Jul 09, 2020 | 26.98 | 27.25 | 26.35 | 26.54 | 280,424 | -0.39(-1.45%) |
Jul 08, 2020 | 26.77 | 26.96 | 26.26 | 26.93 | 201,988 | +0.19(+0.71%) |
Jul 07, 2020 | 26.40 | 27.44 | 26.03 | 26.74 | 202,090 | +0.18(+0.68%) |
Jul 06, 2020 | 26.81 | 27.09 | 26.41 | 26.56 | 255,319 | +0.07(+0.26%) |
Jul 02, 2020 | 27.20 | 27.20 | 26.24 | 26.49 | 169,700 | -0.30(-1.12%) |