Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 18.00 | 19.00 | 17.29 | 18.80 | 18,400 | +0.80(+4.44%) |
Oct 29, 2020 | 19.30 | 19.48 | 17.56 | 18.00 | 40,646 | -0.46(-2.49%) |
Oct 28, 2020 | 18.75 | 18.75 | 17.93 | 18.46 | 26,028 | -0.54(-2.84%) |
Oct 27, 2020 | 19.74 | 19.74 | 18.28 | 19.00 | 6,558 | -0.33(-1.71%) |
Oct 26, 2020 | 18.82 | 21.00 | 17.86 | 19.33 | 34,609 | +0.65(+3.48%) |
Oct 23, 2020 | 19.55 | 19.71 | 18.05 | 18.68 | 27,100 | -1.23(-6.18%) |
Oct 22, 2020 | 18.68 | 20.37 | 18.68 | 19.91 | 43,632 | +0.19(+0.96%) |
Oct 21, 2020 | 19.80 | 20.00 | 19.71 | 19.72 | 4,368 | -0.10(-0.48%) |
Oct 20, 2020 | 20.64 | 20.70 | 17.25 | 19.82 | 31,929 | +0.21(+1.10%) |
Oct 19, 2020 | 19.81 | 21.25 | 18.62 | 19.60 | 51,451 | -0.40(-2.00%) |
Oct 16, 2020 | 19.49 | 20.93 | 18.76 | 20.00 | 53,500 | +0.33(+1.68%) |
Oct 15, 2020 | 18.67 | 20.70 | 18.49 | 19.67 | 110,611 | +0.71(+3.74%) |
Oct 14, 2020 | 19.00 | 19.17 | 18.31 | 18.96 | 197,892 | +0.05(+0.26%) |
Oct 13, 2020 | 15.55 | 19.33 | 15.55 | 18.91 | 231,028 | +3.48(+22.55%) |
Oct 12, 2020 | 15.00 | 15.43 | 15.00 | 15.43 | 2,291 | +0.69(+4.68%) |
Oct 09, 2020 | 14.72 | 14.78 | 14.21 | 14.74 | 15,800 | -0.15(-1.01%) |
Oct 08, 2020 | 14.69 | 15.04 | 14.60 | 14.89 | 14,796 | +0.08(+0.54%) |
Oct 07, 2020 | 14.71 | 15.47 | 14.24 | 14.81 | 28,495 | +0.53(+3.71%) |
Oct 06, 2020 | 15.00 | 15.12 | 14.28 | 14.28 | 47,348 | -0.72(-4.80%) |
Oct 05, 2020 | 15.00 | 15.74 | 14.93 | 15.00 | 25,067 | +0.00(+0.00%) |
Oct 02, 2020 | 15.15 | 15.65 | 14.93 | 15.00 | 26,300 | -0.59(-3.78%) |
Oct 01, 2020 | 15.16 | 15.64 | 14.19 | 15.59 | 47,491 | +0.42(+2.77%) |
Sep 30, 2020 | 15.74 | 15.95 | 14.40 | 15.17 | 30,146 | +0.28(+1.88%) |
Sep 29, 2020 | 14.89 | 15.80 | 14.00 | 14.89 | 31,422 | -0.01(-0.07%) |
Sep 28, 2020 | 15.03 | 15.10 | 14.72 | 14.90 | 20,626 | -0.21(-1.39%) |
Sep 25, 2020 | 15.26 | 16.00 | 14.96 | 15.11 | 45,200 | +0.31(+2.09%) |
Sep 24, 2020 | 15.23 | 15.27 | 14.49 | 14.80 | 25,495 | -0.04(-0.27%) |
Sep 23, 2020 | 13.54 | 15.81 | 13.54 | 14.84 | 10,088 | +0.57(+3.99%) |
Sep 22, 2020 | 15.21 | 15.74 | 13.98 | 14.27 | 14,700 | -0.57(-3.84%) |
Sep 21, 2020 | 15.83 | 16.20 | 14.67 | 14.84 | 17,129 | -0.98(-6.19%) |
Sep 18, 2020 | 15.79 | 16.69 | 15.79 | 15.82 | 237,700 | -0.69(-4.18%) |
Sep 17, 2020 | 16.70 | 17.00 | 16.21 | 16.51 | 30,166 | -0.33(-1.96%) |
Sep 16, 2020 | 17.60 | 17.60 | 16.73 | 16.84 | 35,628 | -0.76(-4.32%) |
Sep 15, 2020 | 17.65 | 17.71 | 17.28 | 17.60 | 35,441 | +0.15(+0.86%) |
Sep 14, 2020 | 16.23 | 18.00 | 16.10 | 17.45 | 61,323 | +1.45(+9.06%) |
Sep 11, 2020 | 14.97 | 17.25 | 14.70 | 16.00 | 70,600 | +0.95(+6.31%) |
Sep 10, 2020 | 14.39 | 16.40 | 12.95 | 15.05 | 61,957 | +1.05(+7.50%) |
Sep 09, 2020 | 14.00 | 14.50 | 13.94 | 14.00 | 74,307 | +0.35(+2.56%) |
Sep 08, 2020 | 12.07 | 14.00 | 12.07 | 13.65 | 45,266 | +1.40(+11.43%) |
Sep 04, 2020 | 11.74 | 12.73 | 11.64 | 12.25 | 9,500 | +0.60(+5.15%) |
Sep 03, 2020 | 11.77 | 11.98 | 11.65 | 11.65 | 4,765 | -0.15(-1.27%) |
Sep 02, 2020 | 12.15 | 12.50 | 11.80 | 11.80 | 3,328 | -0.11(-0.92%) |
Sep 01, 2020 | 11.70 | 12.28 | 11.70 | 11.91 | 2,748 | -0.40(-3.25%) |
Aug 31, 2020 | 11.51 | 12.80 | 11.51 | 12.31 | 12,491 | +0.52(+4.41%) |
Aug 28, 2020 | 11.99 | 12.05 | 11.75 | 11.79 | 3,300 | -0.25(-2.08%) |
Aug 27, 2020 | 11.50 | 12.04 | 11.43 | 12.04 | 12,785 | +0.08(+0.67%) |
Aug 26, 2020 | 11.96 | 12.09 | 11.78 | 11.96 | 3,402 | -0.15(-1.24%) |
Aug 25, 2020 | 12.17 | 12.17 | 11.52 | 12.11 | 10,573 | +0.01(+0.08%) |
Aug 24, 2020 | 11.25 | 12.10 | 11.25 | 12.10 | 8,970 | +0.00(+0.00%) |
Aug 21, 2020 | 12.20 | 12.30 | 11.71 | 12.10 | 10,600 | +0.21(+1.77%) |
Aug 20, 2020 | 11.40 | 11.90 | 11.21 | 11.89 | 8,923 | +0.09(+0.76%) |
Aug 19, 2020 | 11.26 | 11.80 | 11.26 | 11.80 | 4,865 | +0.10(+0.85%) |
Aug 18, 2020 | 10.66 | 11.70 | 10.66 | 11.70 | 7,747 | +0.28(+2.45%) |
Aug 17, 2020 | 10.51 | 11.49 | 10.51 | 11.42 | 4,746 | +0.42(+3.82%) |
Aug 14, 2020 | 12.18 | 12.18 | 11.00 | 11.00 | 4,300 | -0.89(-7.49%) |
Aug 13, 2020 | 11.16 | 12.15 | 10.80 | 11.89 | 21,984 | +0.69(+6.16%) |
Aug 12, 2020 | 11.49 | 11.49 | 10.63 | 11.20 | 6,892 | -0.29(-2.52%) |
Aug 11, 2020 | 10.57 | 11.49 | 9.010 | 11.49 | 20,567 | +0.99(+9.43%) |
Aug 10, 2020 | 10.47 | 10.92 | 10.47 | 10.50 | 12,358 | +0.00(+0.00%) |
Aug 07, 2020 | 10.65 | 10.81 | 10.40 | 10.50 | 7,900 | -0.48(-4.37%) |
Aug 06, 2020 | 10.90 | 11.01 | 10.59 | 10.98 | 2,481 | +0.18(+1.67%) |
Aug 05, 2020 | 10.59 | 11.00 | 10.59 | 10.80 | 6,605 | -0.48(-4.26%) |
Aug 04, 2020 | 11.02 | 11.36 | 10.74 | 11.28 | 4,718 | +0.08(+0.71%) |