Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 17.15 | 18.70 | 16.83 | 18.47 | 510,589 | +1.26(+7.32%) |
Sep 29, 2020 | 17.25 | 17.28 | 16.56 | 17.21 | 113,413 | +0.22(+1.29%) |
Sep 28, 2020 | 17.66 | 17.78 | 16.77 | 16.99 | 165,012 | -0.54(-3.08%) |
Sep 25, 2020 | 16.21 | 17.56 | 16.21 | 17.53 | 244,500 | +1.33(+8.21%) |
Sep 24, 2020 | 16.25 | 16.97 | 15.40 | 16.20 | 223,144 | -0.23(-1.40%) |
Sep 23, 2020 | 17.34 | 18.82 | 16.00 | 16.43 | 612,791 | -0.76(-4.42%) |
Sep 22, 2020 | 16.98 | 17.20 | 15.91 | 17.19 | 398,900 | +0.35(+2.08%) |
Sep 21, 2020 | 16.35 | 17.00 | 15.85 | 16.84 | 436,849 | +0.33(+2.00%) |
Sep 18, 2020 | 15.22 | 16.51 | 15.22 | 16.51 | 684,400 | +0.93(+5.97%) |
Sep 17, 2020 | 15.25 | 15.60 | 14.72 | 15.58 | 275,658 | +0.31(+2.03%) |
Sep 16, 2020 | 14.79 | 15.47 | 14.45 | 15.27 | 243,798 | +0.30(+2.00%) |
Sep 15, 2020 | 15.01 | 15.40 | 14.50 | 14.97 | 287,280 | +0.43(+2.96%) |
Sep 14, 2020 | 14.09 | 15.03 | 13.89 | 14.54 | 241,001 | +0.56(+4.01%) |
Sep 11, 2020 | 13.72 | 14.48 | 13.65 | 13.98 | 247,100 | +0.32(+2.34%) |
Sep 10, 2020 | 13.11 | 14.39 | 13.11 | 13.66 | 402,859 | +0.28(+2.09%) |
Sep 09, 2020 | 12.68 | 13.50 | 12.52 | 13.38 | 305,453 | +0.46(+3.56%) |
Sep 08, 2020 | 12.04 | 13.25 | 11.41 | 12.92 | 282,325 | +0.26(+2.05%) |
Sep 04, 2020 | 12.34 | 12.80 | 11.15 | 12.66 | 326,600 | +0.00(+0.00%) |
Sep 03, 2020 | 13.50 | 13.95 | 12.05 | 12.66 | 590,027 | -1.17(-8.46%) |
Sep 02, 2020 | 14.75 | 14.77 | 13.51 | 13.83 | 296,430 | -1.12(-7.49%) |
Sep 01, 2020 | 14.91 | 15.25 | 14.06 | 14.95 | 287,159 | -0.19(-1.25%) |
Aug 31, 2020 | 15.90 | 15.90 | 14.61 | 15.14 | 432,462 | -0.88(-5.49%) |
Aug 28, 2020 | 15.23 | 16.26 | 14.60 | 16.02 | 452,400 | +0.68(+4.43%) |
Aug 27, 2020 | 13.66 | 15.85 | 13.56 | 15.34 | 1,055,498 | +1.77(+13.04%) |
Aug 26, 2020 | 12.76 | 13.86 | 12.51 | 13.57 | 570,198 | +0.59(+4.55%) |
Aug 25, 2020 | 13.25 | 13.30 | 12.10 | 12.98 | 533,906 | -0.49(-3.64%) |
Aug 24, 2020 | 14.00 | 14.39 | 12.90 | 13.47 | 813,859 | -0.39(-2.81%) |
Aug 21, 2020 | 13.50 | 14.53 | 13.50 | 13.86 | 631,100 | +0.17(+1.24%) |
Aug 20, 2020 | 13.73 | 13.95 | 13.10 | 13.69 | 549,114 | -0.26(-1.86%) |
Aug 19, 2020 | 13.18 | 14.25 | 12.90 | 13.95 | 768,866 | +0.67(+5.05%) |
Aug 18, 2020 | 13.88 | 13.88 | 12.68 | 13.28 | 797,665 | -0.78(-5.55%) |
Aug 17, 2020 | 11.81 | 14.10 | 11.48 | 14.06 | 1,564,118 | +2.51(+21.73%) |
Aug 14, 2020 | 12.50 | 13.18 | 11.28 | 11.55 | 3,480,500 | +1.27(+12.35%) |
Aug 13, 2020 | 9.570 | 10.50 | 9.220 | 10.28 | 1,740,796 | +0.82(+8.67%) |
Aug 12, 2020 | 9.200 | 10.00 | 9.200 | 9.460 | 326,361 | +0.27(+2.94%) |
Aug 11, 2020 | 9.550 | 10.00 | 9.000 | 9.190 | 693,080 | -0.59(-6.03%) |
Aug 10, 2020 | 9.250 | 10.05 | 9.080 | 9.780 | 796,455 | +0.63(+6.89%) |
Aug 07, 2020 | 8.640 | 9.280 | 8.566 | 9.150 | 436,900 | +0.45(+5.17%) |
Aug 06, 2020 | 8.850 | 8.970 | 8.400 | 8.700 | 191,844 | -0.02(-0.23%) |
Aug 05, 2020 | 8.520 | 8.825 | 8.310 | 8.720 | 218,111 | +0.19(+2.23%) |
Aug 04, 2020 | 9.010 | 9.090 | 8.300 | 8.530 | 164,913 | -0.53(-5.85%) |
Aug 03, 2020 | 9.060 | 9.500 | 8.070 | 9.060 | 529,258 | -0.03(-0.33%) |
Jul 31, 2020 | 9.180 | 9.450 | 8.650 | 9.090 | 501,000 | +0.05(+0.55%) |
Jul 30, 2020 | 8.210 | 9.500 | 8.100 | 9.040 | 1,147,473 | +0.96(+11.88%) |
Jul 29, 2020 | 7.600 | 8.490 | 7.500 | 8.080 | 1,105,260 | +0.47(+6.18%) |
Jul 28, 2020 | 6.880 | 10.25 | 6.880 | 7.610 | 4,160,952 | +0.87(+12.91%) |
Jul 27, 2020 | 6.830 | 6.873 | 6.600 | 6.740 | 80,771 | +0.00(+0.00%) |
Jul 24, 2020 | 7.000 | 7.099 | 6.740 | 6.740 | 61,800 | -0.26(-3.71%) |
Jul 23, 2020 | 7.390 | 7.390 | 6.800 | 7.000 | 261,209 | -0.09(-1.27%) |
Jul 22, 2020 | 6.400 | 7.500 | 6.350 | 7.090 | 623,227 | +0.69(+10.78%) |
Jul 21, 2020 | 6.460 | 6.550 | 6.197 | 6.400 | 52,551 | -0.06(-0.93%) |
Jul 20, 2020 | 6.800 | 6.800 | 6.120 | 6.460 | 114,060 | -0.34(-5.00%) |
Jul 17, 2020 | 6.500 | 7.000 | 6.370 | 6.800 | 99,700 | +0.30(+4.62%) |
Jul 16, 2020 | 6.730 | 6.790 | 6.400 | 6.500 | 142,183 | -0.25(-3.70%) |
Jul 15, 2020 | 6.660 | 6.820 | 6.380 | 6.750 | 205,800 | +0.30(+4.65%) |
Jul 14, 2020 | 6.750 | 7.090 | 6.360 | 6.450 | 255,938 | -0.24(-3.59%) |
Jul 13, 2020 | 6.500 | 7.200 | 6.140 | 6.690 | 539,357 | +0.25(+3.88%) |
Jul 10, 2020 | 6.230 | 6.480 | 6.000 | 6.440 | 103,400 | +0.26(+4.12%) |
Jul 09, 2020 | 6.200 | 6.290 | 6.000 | 6.185 | 69,736 | -0.02(-0.24%) |
Jul 08, 2020 | 6.700 | 6.700 | 6.180 | 6.200 | 103,154 | -0.02(-0.32%) |
Jul 07, 2020 | 6.430 | 6.430 | 6.050 | 6.220 | 74,700 | -0.18(-2.81%) |
Jul 06, 2020 | 6.250 | 6.920 | 6.240 | 6.400 | 252,650 | +0.21(+3.39%) |
Jul 02, 2020 | 5.880 | 6.250 | 5.870 | 6.190 | 161,700 | +0.33(+5.63%) |