Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 17.82 | 19.03 | 16.35 | 16.87 | 212,736 | -1.05(-5.86%) |
Sep 29, 2020 | 16.69 | 18.00 | 16.58 | 17.92 | 80,531 | +1.21(+7.24%) |
Sep 28, 2020 | 16.54 | 17.00 | 15.53 | 16.71 | 67,612 | +0.25(+1.52%) |
Sep 25, 2020 | 16.30 | 17.71 | 15.97 | 16.46 | 66,100 | +0.20(+1.23%) |
Sep 24, 2020 | 15.75 | 16.93 | 15.10 | 16.26 | 99,570 | +0.03(+0.18%) |
Sep 23, 2020 | 18.77 | 19.14 | 16.10 | 16.23 | 167,684 | -2.54(-13.53%) |
Sep 22, 2020 | 19.63 | 19.90 | 18.15 | 18.77 | 145,333 | +0.64(+3.53%) |
Sep 21, 2020 | 16.46 | 18.76 | 16.10 | 18.13 | 212,464 | +1.66(+10.08%) |
Sep 18, 2020 | 16.71 | 17.21 | 16.18 | 16.47 | 155,000 | +0.03(+0.18%) |
Sep 17, 2020 | 15.96 | 17.00 | 15.05 | 16.44 | 68,797 | +0.56(+3.53%) |
Sep 16, 2020 | 16.72 | 16.84 | 15.01 | 15.88 | 201,336 | -0.78(-4.68%) |
Sep 15, 2020 | 15.49 | 16.96 | 15.37 | 16.66 | 241,115 | +1.31(+8.53%) |
Sep 14, 2020 | 14.09 | 15.73 | 14.09 | 15.35 | 214,543 | +1.40(+10.04%) |
Sep 11, 2020 | 13.87 | 14.48 | 13.70 | 13.95 | 68,400 | +0.16(+1.16%) |
Sep 10, 2020 | 13.95 | 14.21 | 13.60 | 13.79 | 57,258 | -0.02(-0.14%) |
Sep 09, 2020 | 13.98 | 14.39 | 13.53 | 13.81 | 61,965 | -0.02(-0.14%) |
Sep 08, 2020 | 13.35 | 14.49 | 12.93 | 13.83 | 93,031 | +0.79(+6.06%) |
Sep 04, 2020 | 13.02 | 13.43 | 12.40 | 13.04 | 53,500 | +0.06(+0.46%) |
Sep 03, 2020 | 13.65 | 13.80 | 12.60 | 12.98 | 65,915 | -0.95(-6.82%) |
Sep 02, 2020 | 14.45 | 14.76 | 13.53 | 13.93 | 65,480 | -0.24(-1.69%) |
Sep 01, 2020 | 13.12 | 14.30 | 13.05 | 14.17 | 64,628 | +1.12(+8.58%) |
Aug 31, 2020 | 13.48 | 13.48 | 12.66 | 13.05 | 80,894 | -0.24(-1.81%) |
Aug 28, 2020 | 12.60 | 13.66 | 12.50 | 13.29 | 65,400 | +0.80(+6.41%) |
Aug 27, 2020 | 13.98 | 14.29 | 12.42 | 12.49 | 171,456 | -1.55(-11.04%) |
Aug 26, 2020 | 14.95 | 14.95 | 13.42 | 14.04 | 127,528 | -0.68(-4.62%) |
Aug 25, 2020 | 15.00 | 15.43 | 14.45 | 14.72 | 81,796 | -0.46(-3.03%) |
Aug 24, 2020 | 14.50 | 15.46 | 14.34 | 15.18 | 159,715 | +0.73(+5.05%) |
Aug 21, 2020 | 13.46 | 15.50 | 13.40 | 14.45 | 209,100 | +1.23(+9.30%) |
Aug 20, 2020 | 13.51 | 14.57 | 13.05 | 13.22 | 79,872 | -0.50(-3.64%) |
Aug 19, 2020 | 13.47 | 15.50 | 13.46 | 13.72 | 136,921 | +0.31(+2.31%) |
Aug 18, 2020 | 15.94 | 15.97 | 12.56 | 13.41 | 294,751 | -2.18(-13.98%) |
Aug 17, 2020 | 13.00 | 15.86 | 13.00 | 15.59 | 644,933 | +2.71(+21.04%) |
Aug 14, 2020 | 12.85 | 13.00 | 12.73 | 12.88 | 49,800 | +0.03(+0.23%) |
Aug 13, 2020 | 12.75 | 13.00 | 12.50 | 12.85 | 76,248 | +0.01(+0.08%) |
Aug 12, 2020 | 13.10 | 13.25 | 12.01 | 12.84 | 170,327 | +0.87(+7.27%) |
Aug 11, 2020 | 12.50 | 12.50 | 11.75 | 11.97 | 68,193 | -0.32(-2.60%) |
Aug 10, 2020 | 11.97 | 12.45 | 11.97 | 12.29 | 80,557 | +0.50(+4.24%) |
Aug 07, 2020 | 12.31 | 12.45 | 11.71 | 11.79 | 57,300 | -0.59(-4.77%) |
Aug 06, 2020 | 12.39 | 12.48 | 12.31 | 12.38 | 21,558 | +0.00(+0.00%) |
Aug 05, 2020 | 12.44 | 12.48 | 12.31 | 12.38 | 39,440 | -0.01(-0.08%) |
Aug 04, 2020 | 12.67 | 12.75 | 12.31 | 12.39 | 32,166 | -0.22(-1.74%) |
Aug 03, 2020 | 12.30 | 12.94 | 12.30 | 12.61 | 65,770 | +0.51(+4.21%) |
Jul 31, 2020 | 12.20 | 12.24 | 11.86 | 12.10 | 50,200 | -0.05(-0.41%) |
Jul 30, 2020 | 12.10 | 12.24 | 11.38 | 12.15 | 48,416 | +0.06(+0.50%) |
Jul 29, 2020 | 11.69 | 12.24 | 11.69 | 12.09 | 58,780 | +0.50(+4.31%) |
Jul 28, 2020 | 12.82 | 12.82 | 11.44 | 11.59 | 131,165 | -1.20(-9.38%) |
Jul 27, 2020 | 12.85 | 12.92 | 12.40 | 12.79 | 72,446 | +0.17(+1.35%) |
Jul 24, 2020 | 12.45 | 12.88 | 12.44 | 12.62 | 83,800 | +0.20(+1.61%) |
Jul 23, 2020 | 12.28 | 12.49 | 12.15 | 12.42 | 137,926 | +0.18(+1.47%) |
Jul 22, 2020 | 11.71 | 12.40 | 11.71 | 12.24 | 134,851 | +0.74(+6.43%) |
Jul 21, 2020 | 12.00 | 13.20 | 11.50 | 11.50 | 265,543 | -0.47(-3.93%) |
Jul 20, 2020 | 12.00 | 12.00 | 11.50 | 11.97 | 158,747 | +0.72(+6.40%) |
Jul 17, 2020 | 11.46 | 11.73 | 10.78 | 11.25 | 111,800 | +0.26(+2.37%) |
Jul 16, 2020 | 10.75 | 11.19 | 10.59 | 10.99 | 64,477 | +0.36(+3.39%) |
Jul 15, 2020 | 10.82 | 10.94 | 10.38 | 10.63 | 37,308 | -0.19(-1.76%) |
Jul 14, 2020 | 10.18 | 10.93 | 9.910 | 10.82 | 53,932 | +0.38(+3.64%) |
Jul 13, 2020 | 11.00 | 11.43 | 9.940 | 10.44 | 64,509 | -0.24(-2.25%) |
Jul 10, 2020 | 9.660 | 11.46 | 9.600 | 10.68 | 110,700 | +1.19(+12.54%) |
Jul 09, 2020 | 9.140 | 9.910 | 8.950 | 9.490 | 84,166 | +0.45(+4.98%) |
Jul 08, 2020 | 10.00 | 10.00 | 8.170 | 9.040 | 367,319 | +1.52(+20.21%) |
Jul 07, 2020 | 7.910 | 8.030 | 7.400 | 7.520 | 97,705 | -0.39(-4.93%) |
Jul 06, 2020 | 7.700 | 8.200 | 7.690 | 7.910 | 21,473 | +0.26(+3.40%) |
Jul 02, 2020 | 7.320 | 7.800 | 7.090 | 7.650 | 50,700 | +0.76(+11.03%) |