Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.22 | 13.48 | 12.11 | 12.49 | 1,375,882 | -0.49(-3.78%) |
Sep 29, 2020 | 12.15 | 13.78 | 12.03 | 12.98 | 2,616,319 | +0.98(+8.17%) |
Sep 28, 2020 | 12.10 | 12.36 | 11.81 | 12.00 | 1,224,183 | +0.25(+2.13%) |
Sep 25, 2020 | 11.20 | 12.12 | 10.77 | 11.75 | 1,350,200 | +0.52(+4.63%) |
Sep 24, 2020 | 11.00 | 11.90 | 10.10 | 11.23 | 2,042,804 | -0.29(-2.52%) |
Sep 23, 2020 | 12.85 | 13.00 | 11.48 | 11.52 | 3,744,189 | -1.88(-14.03%) |
Sep 22, 2020 | 14.30 | 15.14 | 12.36 | 13.40 | 5,713,395 | -1.44(-9.70%) |
Sep 21, 2020 | 11.00 | 15.07 | 10.73 | 14.84 | 16,476,914 | +3.29(+28.48%) |
Sep 18, 2020 | 10.36 | 11.55 | 10.22 | 11.55 | 2,251,500 | +1.33(+13.01%) |
Sep 17, 2020 | 9.850 | 10.23 | 9.660 | 10.22 | 743,426 | +0.00(+0.00%) |
Sep 16, 2020 | 9.950 | 10.49 | 9.930 | 10.22 | 1,127,460 | +0.25(+2.51%) |
Sep 15, 2020 | 10.13 | 10.25 | 9.720 | 9.970 | 1,098,773 | -0.04(-0.40%) |
Sep 14, 2020 | 9.620 | 10.22 | 9.370 | 10.01 | 1,168,627 | +0.46(+4.82%) |
Sep 11, 2020 | 10.04 | 10.35 | 9.100 | 9.550 | 1,576,100 | -0.20(-2.05%) |
Sep 10, 2020 | 9.320 | 10.55 | 9.320 | 9.750 | 2,902,410 | +0.58(+6.32%) |
Sep 09, 2020 | 9.010 | 9.470 | 8.870 | 9.170 | 1,186,676 | +0.38(+4.32%) |
Sep 08, 2020 | 8.410 | 9.590 | 8.250 | 8.790 | 2,889,826 | -0.09(-1.01%) |
Sep 04, 2020 | 8.050 | 9.390 | 7.040 | 8.880 | 4,726,100 | +0.38(+4.47%) |
Sep 03, 2020 | 9.370 | 9.500 | 7.630 | 8.500 | 3,803,431 | -1.03(-10.81%) |
Sep 02, 2020 | 10.35 | 10.35 | 9.430 | 9.530 | 1,881,761 | -0.84(-8.10%) |
Sep 01, 2020 | 10.00 | 11.33 | 9.850 | 10.37 | 3,482,363 | +0.29(+2.88%) |
Aug 31, 2020 | 9.790 | 10.75 | 9.710 | 10.08 | 2,542,764 | +0.60(+6.33%) |
Aug 28, 2020 | 10.01 | 10.04 | 8.990 | 9.480 | 3,265,900 | -0.40(-4.05%) |
Aug 27, 2020 | 11.35 | 11.40 | 9.810 | 9.880 | 4,030,527 | -1.70(-14.68%) |
Aug 26, 2020 | 12.01 | 12.16 | 11.45 | 11.58 | 1,564,537 | -0.67(-5.47%) |
Aug 25, 2020 | 11.92 | 12.37 | 11.75 | 12.25 | 1,551,283 | +0.07(+0.57%) |
Aug 24, 2020 | 11.96 | 12.65 | 11.66 | 12.18 | 2,258,663 | +0.00(+0.00%) |
Aug 21, 2020 | 12.12 | 12.45 | 11.25 | 12.18 | 2,619,600 | +0.16(+1.33%) |
Aug 20, 2020 | 13.01 | 13.14 | 11.75 | 12.02 | 3,507,949 | -1.32(-9.90%) |
Aug 19, 2020 | 12.28 | 13.98 | 11.91 | 13.34 | 6,370,970 | +1.35(+11.26%) |
Aug 18, 2020 | 11.31 | 11.99 | 10.90 | 11.99 | 2,474,530 | +0.69(+6.11%) |
Aug 17, 2020 | 11.43 | 11.67 | 10.75 | 11.30 | 2,518,720 | -0.02(-0.18%) |
Aug 14, 2020 | 11.00 | 11.73 | 11.00 | 11.32 | 1,951,200 | +0.11(+0.98%) |
Aug 13, 2020 | 11.00 | 11.83 | 10.65 | 11.21 | 3,439,369 | +0.03(+0.27%) |
Aug 12, 2020 | 10.65 | 11.75 | 10.00 | 11.18 | 3,905,718 | +0.85(+8.23%) |
Aug 11, 2020 | 11.66 | 13.61 | 9.800 | 10.33 | 11,849,126 | -1.87(-15.33%) |
Aug 10, 2020 | 9.780 | 12.97 | 9.740 | 12.20 | 18,585,252 | +3.01(+32.75%) |
Aug 07, 2020 | 8.010 | 9.600 | 8.010 | 9.190 | 7,628,500 | +1.32(+16.77%) |
Aug 06, 2020 | 7.000 | 8.150 | 7.000 | 7.870 | 3,878,751 | +0.88(+12.59%) |
Aug 05, 2020 | 6.900 | 7.450 | 6.720 | 6.990 | 2,110,544 | +0.20(+2.95%) |
Aug 04, 2020 | 6.870 | 7.070 | 6.230 | 6.790 | 2,324,686 | +0.24(+3.66%) |
Aug 03, 2020 | 7.200 | 7.280 | 6.030 | 6.550 | 4,296,384 | -0.70(-9.66%) |
Jul 31, 2020 | 7.100 | 7.660 | 6.950 | 7.250 | 2,806,700 | +0.04(+0.55%) |
Jul 30, 2020 | 6.450 | 7.500 | 6.060 | 7.210 | 5,219,265 | +0.50(+7.45%) |
Jul 29, 2020 | 5.730 | 7.340 | 5.720 | 6.710 | 12,124,714 | +1.13(+20.25%) |
Jul 28, 2020 | 5.060 | 6.200 | 4.920 | 5.580 | 7,012,595 | +0.67(+13.65%) |
Jul 27, 2020 | 5.160 | 5.250 | 4.720 | 4.910 | 2,205,407 | -0.15(-2.96%) |
Jul 24, 2020 | 4.980 | 5.400 | 4.840 | 5.060 | 4,274,900 | +0.19(+3.90%) |
Jul 23, 2020 | 5.290 | 5.770 | 4.350 | 4.870 | 7,613,478 | -0.41(-7.77%) |
Jul 22, 2020 | 4.530 | 5.670 | 4.500 | 5.280 | 10,727,533 | +0.82(+18.39%) |
Jul 21, 2020 | 4.300 | 5.100 | 4.100 | 4.460 | 5,718,959 | +0.30(+7.21%) |
Jul 20, 2020 | 4.120 | 4.190 | 3.720 | 4.160 | 3,553,505 | -0.02(-0.48%) |
Jul 17, 2020 | 3.550 | 4.290 | 3.545 | 4.180 | 5,726,600 | +0.67(+19.09%) |
Jul 16, 2020 | 3.250 | 3.650 | 3.220 | 3.510 | 1,936,836 | +0.19(+5.72%) |
Jul 15, 2020 | 3.300 | 3.500 | 3.220 | 3.320 | 1,162,187 | -0.08(-2.35%) |
Jul 14, 2020 | 3.360 | 3.440 | 3.020 | 3.400 | 2,951,765 | -0.03(-0.87%) |
Jul 13, 2020 | 3.570 | 3.670 | 3.370 | 3.430 | 2,835,356 | -0.12(-3.38%) |
Jul 10, 2020 | 3.520 | 3.990 | 3.340 | 3.550 | 6,125,000 | -0.20(-5.33%) |
Jul 09, 2020 | 3.850 | 4.780 | 3.510 | 3.750 | 66,288,568 | +0.65(+20.97%) |
Jul 08, 2020 | 2.800 | 3.250 | 2.800 | 3.100 | 4,603,812 | +0.30(+10.71%) |
Jul 07, 2020 | 2.900 | 2.970 | 2.610 | 2.800 | 2,407,420 | -0.20(-6.67%) |
Jul 06, 2020 | 2.500 | 3.240 | 2.450 | 3.000 | 9,049,417 | +0.55(+22.45%) |
Jul 02, 2020 | 2.370 | 2.595 | 2.350 | 2.450 | 1,660,000 | +0.09(+3.81%) |