Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.56 | 14.30 | 13.41 | 14.21 | 1,470,088 | +0.66(+4.87%) |
Sep 29, 2020 | 13.68 | 14.09 | 13.28 | 13.55 | 989,102 | -0.10(-0.73%) |
Sep 28, 2020 | 13.84 | 13.90 | 13.17 | 13.65 | 1,959,060 | -0.02(-0.15%) |
Sep 25, 2020 | 13.65 | 14.00 | 13.49 | 13.67 | 765,000 | +0.05(+0.37%) |
Sep 24, 2020 | 13.70 | 14.11 | 13.21 | 13.62 | 1,505,218 | -0.32(-2.30%) |
Sep 23, 2020 | 14.67 | 15.14 | 13.88 | 13.94 | 1,510,503 | -0.69(-4.72%) |
Sep 22, 2020 | 15.18 | 15.42 | 14.13 | 14.63 | 1,752,327 | -0.49(-3.24%) |
Sep 21, 2020 | 15.66 | 15.79 | 14.15 | 15.12 | 2,717,041 | -0.88(-5.50%) |
Sep 18, 2020 | 15.64 | 16.89 | 15.55 | 16.00 | 3,885,100 | +0.61(+3.96%) |
Sep 17, 2020 | 14.25 | 15.69 | 14.25 | 15.39 | 2,475,848 | +0.62(+4.20%) |
Sep 16, 2020 | 14.65 | 15.10 | 14.57 | 14.77 | 1,835,495 | +0.10(+0.68%) |
Sep 15, 2020 | 14.70 | 15.30 | 14.33 | 14.67 | 2,375,754 | -0.22(-1.48%) |
Sep 14, 2020 | 14.78 | 15.36 | 14.42 | 14.89 | 4,024,468 | +0.84(+5.98%) |
Sep 11, 2020 | 13.57 | 14.33 | 13.00 | 14.05 | 7,619,700 | +0.11(+0.79%) |
Sep 10, 2020 | 13.47 | 14.94 | 13.19 | 13.94 | 8,489,102 | +0.35(+2.58%) |
Sep 09, 2020 | 13.78 | 14.15 | 12.60 | 13.59 | 34,212,960 | +4.13(+43.66%) |
Sep 08, 2020 | 9.530 | 10.09 | 9.240 | 9.460 | 2,878,905 | -0.17(-1.77%) |
Sep 04, 2020 | 9.870 | 9.990 | 8.540 | 9.630 | 2,010,300 | -0.02(-0.21%) |
Sep 03, 2020 | 10.19 | 10.35 | 9.270 | 9.650 | 1,414,782 | -0.71(-6.85%) |
Sep 02, 2020 | 11.16 | 11.19 | 10.29 | 10.36 | 980,002 | -0.75(-6.75%) |
Sep 01, 2020 | 11.39 | 11.54 | 10.60 | 11.11 | 1,050,978 | -0.22(-1.94%) |
Aug 31, 2020 | 10.45 | 11.55 | 10.27 | 11.33 | 1,923,951 | +1.06(+10.32%) |
Aug 28, 2020 | 9.950 | 10.76 | 9.950 | 10.27 | 866,500 | +0.30(+3.01%) |
Aug 27, 2020 | 10.36 | 10.36 | 9.710 | 9.970 | 911,366 | -0.32(-3.11%) |
Aug 26, 2020 | 10.07 | 10.33 | 9.940 | 10.29 | 572,062 | +0.27(+2.69%) |
Aug 25, 2020 | 10.00 | 10.29 | 9.690 | 10.02 | 641,202 | -0.01(-0.10%) |
Aug 24, 2020 | 10.58 | 10.76 | 9.900 | 10.03 | 1,107,584 | -0.43(-4.11%) |
Aug 21, 2020 | 10.36 | 10.51 | 10.05 | 10.46 | 989,100 | +0.10(+0.97%) |
Aug 20, 2020 | 10.30 | 10.77 | 9.920 | 10.36 | 1,217,757 | -0.01(-0.10%) |
Aug 19, 2020 | 9.640 | 10.73 | 9.370 | 10.37 | 2,752,936 | +0.86(+9.04%) |
Aug 18, 2020 | 9.560 | 9.620 | 9.010 | 9.510 | 953,805 | +0.14(+1.49%) |
Aug 17, 2020 | 9.070 | 9.660 | 8.970 | 9.370 | 1,611,238 | +0.62(+7.09%) |
Aug 14, 2020 | 8.960 | 9.090 | 8.520 | 8.750 | 637,100 | -0.16(-1.80%) |
Aug 13, 2020 | 8.340 | 8.910 | 8.290 | 8.910 | 921,190 | +0.57(+6.83%) |
Aug 12, 2020 | 8.460 | 8.730 | 8.010 | 8.340 | 1,199,215 | +0.01(+0.12%) |
Aug 11, 2020 | 8.250 | 8.680 | 8.000 | 8.330 | 1,276,926 | +0.23(+2.84%) |
Aug 10, 2020 | 8.260 | 8.420 | 7.940 | 8.100 | 781,853 | -0.16(-1.94%) |
Aug 07, 2020 | 7.390 | 8.300 | 7.250 | 8.260 | 1,856,600 | +0.87(+11.77%) |
Aug 06, 2020 | 7.630 | 7.640 | 7.330 | 7.390 | 678,185 | -0.21(-2.76%) |
Aug 05, 2020 | 7.200 | 7.650 | 7.170 | 7.600 | 872,567 | +0.35(+4.83%) |
Aug 04, 2020 | 7.200 | 7.370 | 7.040 | 7.250 | 663,485 | -0.08(-1.09%) |
Aug 03, 2020 | 6.780 | 7.460 | 6.670 | 7.330 | 900,525 | +0.65(+9.73%) |
Jul 31, 2020 | 6.590 | 6.750 | 6.485 | 6.680 | 778,400 | +0.12(+1.83%) |
Jul 30, 2020 | 6.000 | 6.810 | 5.750 | 6.560 | 3,056,998 | -0.51(-7.21%) |
Jul 29, 2020 | 7.230 | 7.410 | 6.950 | 7.070 | 817,060 | -0.19(-2.62%) |
Jul 28, 2020 | 7.730 | 7.770 | 7.250 | 7.260 | 805,886 | -0.46(-5.96%) |
Jul 27, 2020 | 7.760 | 7.890 | 7.530 | 7.720 | 623,535 | +0.11(+1.45%) |
Jul 24, 2020 | 7.700 | 7.920 | 7.470 | 7.610 | 927,700 | -0.18(-2.31%) |
Jul 23, 2020 | 8.180 | 8.490 | 7.710 | 7.790 | 920,494 | -0.39(-4.77%) |
Jul 22, 2020 | 8.350 | 8.400 | 8.020 | 8.180 | 480,517 | -0.14(-1.68%) |
Jul 21, 2020 | 8.650 | 8.690 | 8.250 | 8.320 | 711,357 | -0.28(-3.26%) |
Jul 20, 2020 | 8.200 | 8.840 | 8.190 | 8.600 | 1,390,656 | +0.48(+5.91%) |
Jul 17, 2020 | 7.610 | 8.620 | 7.550 | 8.120 | 1,964,800 | +0.52(+6.84%) |
Jul 16, 2020 | 7.560 | 7.680 | 7.320 | 7.600 | 590,427 | +0.01(+0.13%) |
Jul 15, 2020 | 7.470 | 7.700 | 7.220 | 7.590 | 966,617 | +0.23(+3.12%) |
Jul 14, 2020 | 6.670 | 7.390 | 6.620 | 7.360 | 1,372,292 | +0.69(+10.34%) |
Jul 13, 2020 | 7.310 | 7.370 | 6.640 | 6.670 | 1,243,002 | -0.59(-8.13%) |
Jul 10, 2020 | 7.240 | 7.440 | 7.080 | 7.260 | 969,000 | +0.03(+0.41%) |
Jul 09, 2020 | 7.540 | 7.610 | 7.050 | 7.230 | 708,145 | -0.23(-3.08%) |
Jul 08, 2020 | 7.280 | 7.740 | 7.120 | 7.460 | 1,078,919 | +0.17(+2.33%) |
Jul 07, 2020 | 7.600 | 7.600 | 7.170 | 7.290 | 1,678,591 | -0.32(-4.20%) |
Jul 06, 2020 | 7.940 | 8.000 | 7.460 | 7.610 | 1,216,315 | -0.26(-3.30%) |
Jul 02, 2020 | 8.100 | 8.280 | 7.780 | 7.870 | 893,200 | -0.23(-2.84%) |