Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 14.10 | 14.59 | 13.58 | 14.50 | 314,034 | +0.33(+2.31%) |
Oct 29, 2020 | 13.96 | 14.27 | 13.63 | 14.17 | 615,678 | -0.07(-0.49%) |
Oct 28, 2020 | 14.55 | 14.74 | 14.19 | 14.24 | 309,551 | -0.79(-5.28%) |
Oct 27, 2020 | 15.70 | 15.74 | 15.01 | 15.03 | 340,555 | -0.80(-5.08%) |
Oct 26, 2020 | 16.14 | 16.33 | 14.89 | 15.84 | 645,399 | -0.59(-3.57%) |
Oct 23, 2020 | 16.12 | 16.60 | 16.12 | 16.42 | 255,920 | +0.24(+1.47%) |
Oct 22, 2020 | 15.31 | 16.25 | 15.30 | 16.18 | 361,404 | +0.63(+4.02%) |
Oct 21, 2020 | 15.80 | 15.81 | 15.32 | 15.56 | 346,465 | -0.44(-2.73%) |
Oct 20, 2020 | 16.33 | 16.49 | 15.75 | 16.00 | 331,797 | -0.32(-1.95%) |
Oct 19, 2020 | 16.63 | 16.95 | 16.02 | 16.31 | 559,290 | -0.40(-2.38%) |
Oct 16, 2020 | 17.48 | 17.73 | 16.68 | 16.71 | 263,675 | -1.00(-5.66%) |
Oct 15, 2020 | 16.88 | 17.73 | 16.63 | 17.71 | 282,847 | +0.53(+3.06%) |
Oct 14, 2020 | 17.55 | 17.80 | 17.10 | 17.19 | 465,808 | -0.38(-2.15%) |
Oct 13, 2020 | 17.87 | 18.32 | 17.42 | 17.56 | 282,962 | -0.60(-3.28%) |
Oct 12, 2020 | 18.30 | 18.49 | 17.93 | 18.16 | 234,353 | -0.42(-2.24%) |
Oct 09, 2020 | 19.17 | 19.35 | 17.89 | 18.58 | 401,053 | -0.42(-2.20%) |
Oct 08, 2020 | 17.78 | 19.03 | 17.65 | 18.99 | 523,771 | +1.35(+7.65%) |
Oct 07, 2020 | 17.38 | 17.87 | 16.99 | 17.64 | 333,336 | +0.52(+3.01%) |
Oct 06, 2020 | 17.86 | 18.66 | 17.11 | 17.13 | 775,154 | -0.37(-2.10%) |
Oct 05, 2020 | 17.02 | 17.61 | 16.94 | 17.49 | 475,062 | +0.72(+4.32%) |
Oct 02, 2020 | 15.37 | 17.07 | 15.37 | 16.77 | 631,492 | +0.71(+4.45%) |
Oct 01, 2020 | 17.06 | 17.26 | 15.98 | 16.05 | 844,796 | -1.11(-6.48%) |
Sep 30, 2020 | 17.38 | 18.05 | 17.04 | 17.17 | 478,415 | -0.18(-1.03%) |
Sep 29, 2020 | 18.27 | 18.41 | 17.11 | 17.35 | 834,558 | -1.14(-6.18%) |
Sep 28, 2020 | 17.63 | 19.20 | 17.63 | 18.49 | 521,042 | +0.82(+4.67%) |
Sep 25, 2020 | 17.60 | 18.16 | 17.33 | 17.66 | 468,130 | -0.17(-0.95%) |
Sep 24, 2020 | 16.74 | 18.12 | 16.71 | 17.83 | 457,381 | +0.85(+5.03%) |
Sep 23, 2020 | 17.47 | 18.11 | 16.90 | 16.98 | 621,322 | -0.79(-4.47%) |
Sep 22, 2020 | 18.63 | 18.77 | 17.24 | 17.77 | 1,123,764 | -0.81(-4.38%) |
Sep 21, 2020 | 19.89 | 20.03 | 18.41 | 18.59 | 658,278 | -2.11(-10.22%) |
Sep 18, 2020 | 20.76 | 21.25 | 20.45 | 20.70 | 447,785 | -0.14(-0.67%) |
Sep 17, 2020 | 20.55 | 21.23 | 20.37 | 20.84 | 965,330 | +0.57(+2.79%) |
Sep 16, 2020 | 19.65 | 20.90 | 19.60 | 20.27 | 469,725 | +0.53(+2.66%) |
Sep 15, 2020 | 20.70 | 20.73 | 19.29 | 19.75 | 642,472 | -0.96(-4.65%) |
Sep 14, 2020 | 21.20 | 21.22 | 20.55 | 20.71 | 644,809 | +0.16(+0.77%) |
Sep 11, 2020 | 20.47 | 21.40 | 20.31 | 20.55 | 712,468 | -0.45(-2.13%) |
Sep 10, 2020 | 21.37 | 21.94 | 20.73 | 21.00 | 987,113 | -0.83(-3.82%) |
Sep 09, 2020 | 20.70 | 21.84 | 20.19 | 21.83 | 904,286 | +1.05(+5.06%) |
Sep 08, 2020 | 20.70 | 21.64 | 20.45 | 20.78 | 1,179,381 | -1.84(-8.12%) |
Sep 04, 2020 | 23.58 | 23.58 | 20.91 | 22.62 | 1,804,638 | -0.88(-3.76%) |
Sep 03, 2020 | 21.23 | 23.71 | 20.35 | 23.50 | 5,761,000 | +4.14(+21.38%) |
Sep 02, 2020 | 27.80 | 27.80 | 13.34 | 19.36 | 6,417,325 | +18.80(+3342.19%) |
Sep 01, 2020 | 0.7745 | 0.8687 | 0.4468 | 0.5625 | 36,893,384 | -0.23(-29.19%) |
Aug 31, 2020 | 0.7943 | 0.8042 | 0.7447 | 0.7943 | 5,882,132 | -0.04(-4.75%) |
Aug 28, 2020 | 0.8142 | 0.8488 | 0.7943 | 0.8339 | 4,973,080 | -0.00(-0.02%) |
Aug 27, 2020 | 0.8539 | 0.8737 | 0.8142 | 0.8341 | 5,880,281 | -0.05(-5.13%) |
Aug 26, 2020 | 0.8737 | 0.9035 | 0.8539 | 0.8792 | 4,082,064 | -0.03(-3.75%) |
Aug 25, 2020 | 0.8737 | 0.9135 | 0.8638 | 0.9135 | 3,576,891 | +0.01(+1.10%) |
Aug 24, 2020 | 0.8837 | 0.9115 | 0.8489 | 0.9035 | 3,492,422 | +0.02(+2.25%) |
Aug 21, 2020 | 0.8837 | 0.8936 | 0.8440 | 0.8837 | 3,986,360 | +0.02(+2.44%) |
Aug 20, 2020 | 0.8737 | 0.8936 | 0.8489 | 0.8626 | 3,102,232 | -0.03(-2.93%) |
Aug 19, 2020 | 0.8638 | 0.9313 | 0.8450 | 0.8886 | 5,187,360 | -0.01(-1.01%) |
Aug 18, 2020 | 0.9035 | 0.9135 | 0.8627 | 0.8977 | 4,720,091 | -0.01(-1.27%) |
Aug 17, 2020 | 0.8936 | 0.9512 | 0.8539 | 0.9092 | 4,857,269 | -0.01(-1.58%) |
Aug 14, 2020 | 0.9385 | 0.9511 | 0.9035 | 0.9238 | 3,680,987 | -0.03(-3.08%) |
Aug 13, 2020 | 0.9631 | 0.9730 | 0.9135 | 0.9532 | 3,613,380 | -0.02(-2.16%) |
Aug 12, 2020 | 0.9730 | 1.013 | 0.9483 | 0.9742 | 4,810,116 | +0.04(+4.37%) |
Aug 11, 2020 | 1.043 | 1.043 | 0.9257 | 0.9334 | 8,140,916 | -0.04(-3.86%) |
Aug 10, 2020 | 0.8936 | 1.003 | 0.8540 | 0.9708 | 8,701,404 | +0.07(+8.33%) |
Aug 07, 2020 | 0.9333 | 0.9334 | 0.8142 | 0.8962 | 8,832,537 | -0.03(-2.95%) |
Aug 06, 2020 | 1.082 | 1.082 | 0.8936 | 0.9234 | 10,301,616 | -0.18(-16.22%) |
Aug 05, 2020 | 1.321 | 1.469 | 1.033 | 1.102 | 38,809,816 | +0.03(+2.78%) |
Aug 04, 2020 | 0.7645 | 1.112 | 0.7645 | 1.072 | 29,664,324 | +0.31(+40.26%) |