Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 15.72 | 16.32 | 15.72 | 16.23 | 539,959 | +2.07(+14.58%) |
Sep 29, 2020 | 14.11 | 14.26 | 14.01 | 14.16 | 204,214 | +0.45(+3.28%) |
Sep 28, 2020 | 13.80 | 13.83 | 13.61 | 13.71 | 85,198 | +0.38(+2.85%) |
Sep 25, 2020 | 13.55 | 13.55 | 13.10 | 13.33 | 142,500 | -0.27(-1.99%) |
Sep 24, 2020 | 13.43 | 13.70 | 13.39 | 13.60 | 104,500 | -0.35(-2.51%) |
Sep 23, 2020 | 14.25 | 14.34 | 13.86 | 13.95 | 350,774 | -0.14(-0.99%) |
Sep 22, 2020 | 14.01 | 14.10 | 13.96 | 14.09 | 297,213 | +0.90(+6.82%) |
Sep 21, 2020 | 13.09 | 13.23 | 12.89 | 13.19 | 2,295,559 | -0.93(-6.59%) |
Sep 18, 2020 | 14.40 | 14.40 | 14.11 | 14.12 | 393,200 | -0.08(-0.56%) |
Sep 17, 2020 | 13.61 | 14.25 | 13.61 | 14.20 | 456,955 | +0.99(+7.49%) |
Sep 16, 2020 | 13.34 | 13.43 | 13.21 | 13.21 | 2,284,413 | +0.57(+4.51%) |
Sep 15, 2020 | 12.50 | 12.66 | 12.35 | 12.64 | 1,910,329 | +1.48(+13.26%) |
Sep 14, 2020 | 11.21 | 11.21 | 11.00 | 11.16 | 434,476 | +0.01(+0.09%) |
Sep 11, 2020 | 11.10 | 11.26 | 11.07 | 11.15 | 191,700 | +0.70(+6.65%) |
Sep 10, 2020 | 10.50 | 10.65 | 10.40 | 10.46 | 77,238 | +0.08(+0.77%) |
Sep 09, 2020 | 10.34 | 10.44 | 10.25 | 10.38 | 207,839 | -0.09(-0.81%) |
Sep 08, 2020 | 10.59 | 10.59 | 10.40 | 10.46 | 265,320 | +0.06(+0.58%) |
Sep 04, 2020 | 10.39 | 10.45 | 10.15 | 10.40 | 160,700 | -0.20(-1.89%) |
Sep 03, 2020 | 11.04 | 11.04 | 10.52 | 10.60 | 208,253 | -0.57(-5.10%) |
Sep 02, 2020 | 11.20 | 11.24 | 11.10 | 11.17 | 163,751 | -0.04(-0.36%) |
Sep 01, 2020 | 11.05 | 11.24 | 10.93 | 11.21 | 248,577 | +0.85(+8.20%) |
Aug 31, 2020 | 10.05 | 10.39 | 9.990 | 10.36 | 598,217 | +0.16(+1.57%) |
Aug 28, 2020 | 10.10 | 10.27 | 9.960 | 10.20 | 232,200 | +0.10(+0.99%) |
Aug 27, 2020 | 10.15 | 10.36 | 10.00 | 10.10 | 355,230 | +0.06(+0.60%) |
Aug 26, 2020 | 9.560 | 10.05 | 9.460 | 10.04 | 292,143 | +0.48(+5.02%) |
Aug 25, 2020 | 9.175 | 9.660 | 9.150 | 9.560 | 389,027 | +0.36(+3.91%) |
Aug 24, 2020 | 9.210 | 9.280 | 9.110 | 9.200 | 193,441 | +0.18(+2.00%) |
Aug 21, 2020 | 9.000 | 9.060 | 8.900 | 9.020 | 82,200 | -0.06(-0.66%) |
Aug 20, 2020 | 8.890 | 9.080 | 8.750 | 9.080 | 298,146 | -0.08(-0.87%) |
Aug 19, 2020 | 9.160 | 9.260 | 9.120 | 9.160 | 89,159 | -0.01(-0.11%) |
Aug 18, 2020 | 9.275 | 9.420 | 9.150 | 9.170 | 598,761 | -0.25(-2.65%) |
Aug 17, 2020 | 9.320 | 9.420 | 9.240 | 9.420 | 444,433 | -0.03(-0.32%) |
Aug 14, 2020 | 9.280 | 9.760 | 9.280 | 9.450 | 59,200 | +0.01(+0.11%) |
Aug 13, 2020 | 9.800 | 9.890 | 9.400 | 9.440 | 56,471 | -0.10(-1.00%) |
Aug 12, 2020 | 9.630 | 9.650 | 9.480 | 9.535 | 127,154 | -0.13(-1.35%) |
Aug 11, 2020 | 9.720 | 9.910 | 9.650 | 9.665 | 84,125 | -0.19(-1.88%) |
Aug 10, 2020 | 9.800 | 10.15 | 9.590 | 9.850 | 82,300 | -0.17(-1.65%) |
Aug 07, 2020 | 10.10 | 10.17 | 9.920 | 10.02 | 70,600 | -0.29(-2.77%) |
Aug 06, 2020 | 10.20 | 10.30 | 10.06 | 10.30 | 57,673 | +0.19(+1.88%) |
Aug 05, 2020 | 10.08 | 10.25 | 10.04 | 10.11 | 58,444 | +0.05(+0.50%) |
Aug 04, 2020 | 9.920 | 10.06 | 9.920 | 10.06 | 80,990 | +0.38(+3.93%) |
Aug 03, 2020 | 9.560 | 9.740 | 9.560 | 9.680 | 67,900 | +0.22(+2.33%) |
Jul 31, 2020 | 9.430 | 9.550 | 9.390 | 9.460 | 38,400 | +0.05(+0.53%) |
Jul 30, 2020 | 9.290 | 9.700 | 9.290 | 9.410 | 60,118 | -0.33(-3.39%) |
Jul 29, 2020 | 9.670 | 9.820 | 9.600 | 9.740 | 128,102 | +0.25(+2.58%) |
Jul 28, 2020 | 9.300 | 9.520 | 9.300 | 9.495 | 94,271 | +0.16(+1.77%) |
Jul 27, 2020 | 8.935 | 9.389 | 8.800 | 9.330 | 84,364 | -0.07(-0.74%) |
Jul 24, 2020 | 9.462 | 9.650 | 9.300 | 9.400 | 131,900 | -0.69(-6.84%) |
Jul 23, 2020 | 10.29 | 10.47 | 10.08 | 10.09 | 199,707 | +0.45(+4.61%) |
Jul 22, 2020 | 9.895 | 9.980 | 9.570 | 9.645 | 230,918 | -0.45(-4.41%) |
Jul 21, 2020 | 10.28 | 10.40 | 10.08 | 10.09 | 132,901 | -0.15(-1.46%) |
Jul 20, 2020 | 10.00 | 10.24 | 9.880 | 10.24 | 429,660 | +1.21(+13.34%) |
Jul 17, 2020 | 9.050 | 9.250 | 9.034 | 9.035 | 233,600 | +0.03(+0.32%) |
Jul 16, 2020 | 9.300 | 9.300 | 8.580 | 9.007 | 287,399 | -1.11(-11.00%) |
Jul 15, 2020 | 10.17 | 10.20 | 10.00 | 10.12 | 537,076 | -0.26(-2.50%) |
Jul 14, 2020 | 10.30 | 10.40 | 10.19 | 10.38 | 412,082 | -0.87(-7.73%) |
Jul 13, 2020 | 11.10 | 11.71 | 11.10 | 11.25 | 774,682 | +1.26(+12.61%) |
Jul 10, 2020 | 9.860 | 9.990 | 9.550 | 9.990 | 356,800 | +0.47(+4.94%) |
Jul 09, 2020 | 9.600 | 9.650 | 9.480 | 9.520 | 559,465 | -0.04(-0.42%) |
Jul 08, 2020 | 9.900 | 9.900 | 9.120 | 9.560 | 369,640 | +0.34(+3.69%) |
Jul 07, 2020 | 9.410 | 9.460 | 9.180 | 9.220 | 2,921,099 | -0.14(-1.55%) |
Jul 06, 2020 | 9.110 | 9.380 | 8.870 | 9.365 | 465,263 | +1.63(+21.09%) |
Jul 02, 2020 | 7.810 | 7.940 | 7.680 | 7.734 | 118,300 | +0.01(+0.12%) |