Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 19.49 | 19.94 | 18.66 | 19.55 | 87,327 | +0.05(+0.26%) |
Sep 29, 2020 | 20.20 | 20.85 | 19.50 | 19.50 | 343,957 | -1.23(-5.93%) |
Sep 28, 2020 | 20.39 | 21.10 | 19.73 | 20.73 | 432,382 | +0.44(+2.17%) |
Sep 25, 2020 | 19.50 | 21.74 | 19.50 | 20.29 | 494,500 | +0.54(+2.73%) |
Sep 24, 2020 | 19.58 | 20.90 | 19.27 | 19.75 | 235,574 | +0.18(+0.92%) |
Sep 23, 2020 | 18.61 | 20.55 | 18.61 | 19.57 | 196,471 | +0.60(+3.16%) |
Sep 22, 2020 | 18.60 | 19.69 | 18.60 | 18.97 | 200,460 | +0.67(+3.66%) |
Sep 21, 2020 | 19.27 | 19.27 | 17.87 | 18.30 | 47,072 | -1.04(-5.38%) |
Sep 18, 2020 | 19.11 | 20.56 | 19.11 | 19.34 | 36,600 | -0.24(-1.23%) |
Sep 17, 2020 | 19.25 | 21.68 | 19.25 | 19.58 | 172,316 | -0.53(-2.64%) |
Sep 16, 2020 | 20.98 | 22.15 | 20.11 | 20.11 | 114,588 | -0.89(-4.24%) |
Sep 15, 2020 | 21.40 | 22.91 | 20.92 | 21.00 | 170,108 | -0.43(-2.01%) |
Sep 14, 2020 | 22.35 | 22.92 | 21.00 | 21.43 | 96,627 | -0.52(-2.37%) |
Sep 11, 2020 | 23.90 | 23.90 | 21.32 | 21.95 | 238,800 | -1.25(-5.39%) |
Sep 10, 2020 | 22.16 | 24.70 | 22.01 | 23.20 | 163,033 | +0.21(+0.91%) |
Sep 09, 2020 | 21.73 | 24.18 | 21.25 | 22.99 | 297,343 | +0.53(+2.36%) |
Sep 08, 2020 | 21.06 | 24.90 | 20.76 | 22.46 | 508,489 | +0.92(+4.27%) |
Sep 04, 2020 | 18.71 | 21.97 | 17.72 | 21.54 | 310,000 | +2.98(+16.06%) |
Sep 03, 2020 | 18.39 | 18.80 | 17.60 | 18.56 | 270,064 | -0.40(-2.11%) |
Sep 02, 2020 | 18.31 | 19.44 | 18.14 | 18.96 | 108,280 | +0.17(+0.90%) |
Sep 01, 2020 | 17.48 | 19.48 | 17.22 | 18.79 | 181,481 | +0.76(+4.22%) |
Aug 31, 2020 | 15.96 | 18.50 | 15.70 | 18.03 | 279,448 | +1.98(+12.34%) |
Aug 28, 2020 | 15.91 | 16.99 | 15.85 | 16.05 | 215,000 | -0.07(-0.43%) |
Aug 27, 2020 | 15.48 | 16.66 | 15.23 | 16.12 | 433,627 | +0.12(+0.75%) |
Aug 26, 2020 | 16.43 | 17.44 | 15.87 | 16.00 | 254,186 | -0.93(-5.49%) |
Aug 25, 2020 | 16.57 | 17.64 | 15.53 | 16.93 | 352,931 | +0.82(+5.09%) |
Aug 24, 2020 | 15.36 | 16.75 | 15.28 | 16.11 | 272,320 | +0.35(+2.22%) |
Aug 21, 2020 | 15.37 | 16.85 | 14.45 | 15.76 | 372,400 | +0.07(+0.45%) |
Aug 20, 2020 | 15.84 | 16.54 | 15.34 | 15.69 | 258,639 | -0.64(-3.92%) |
Aug 19, 2020 | 15.88 | 17.70 | 15.50 | 16.33 | 355,576 | +0.33(+2.06%) |
Aug 18, 2020 | 17.38 | 18.11 | 16.00 | 16.00 | 129,016 | -1.73(-9.76%) |
Aug 17, 2020 | 18.84 | 20.20 | 17.57 | 17.73 | 367,233 | -1.13(-5.99%) |
Aug 14, 2020 | 18.85 | 20.40 | 18.50 | 18.86 | 274,200 | -0.81(-4.12%) |
Aug 13, 2020 | 20.46 | 21.89 | 18.99 | 19.67 | 456,569 | -0.80(-3.91%) |
Aug 12, 2020 | 19.18 | 21.50 | 19.18 | 20.47 | 242,746 | +1.24(+6.45%) |
Aug 11, 2020 | 18.74 | 20.16 | 18.74 | 19.23 | 238,742 | -0.68(-3.42%) |
Aug 10, 2020 | 18.00 | 22.22 | 16.54 | 19.91 | 485,100 | +0.89(+4.68%) |
Aug 07, 2020 | 25.53 | 28.60 | 18.28 | 19.02 | 927,600 | -1.53(-7.45%) |
Aug 06, 2020 | 26.82 | 28.97 | 19.27 | 20.55 | 750,282 | -8.04(-28.12%) |
Aug 05, 2020 | 21.01 | 31.82 | 21.01 | 28.59 | 1,034,427 | +6.44(+29.07%) |
Aug 04, 2020 | 21.74 | 24.31 | 18.03 | 22.15 | 934,907 | +1.18(+5.63%) |
Aug 03, 2020 | 13.52 | 22.32 | 13.52 | 20.97 | 904,479 | +7.05(+50.65%) |
Jul 31, 2020 | 14.06 | 14.44 | 12.88 | 13.92 | 284,200 | -0.29(-2.04%) |
Jul 30, 2020 | 13.50 | 15.48 | 12.83 | 14.21 | 213,220 | +0.21(+1.50%) |
Jul 29, 2020 | 11.63 | 14.81 | 11.63 | 14.00 | 318,507 | +1.79(+14.66%) |
Jul 28, 2020 | 11.10 | 13.49 | 10.97 | 12.21 | 316,031 | +0.94(+8.34%) |
Jul 27, 2020 | 12.09 | 12.09 | 11.10 | 11.27 | 66,961 | -0.72(-6.01%) |
Jul 24, 2020 | 11.49 | 12.75 | 11.00 | 11.99 | 180,900 | +0.09(+0.76%) |
Jul 23, 2020 | 11.86 | 13.19 | 11.60 | 11.90 | 80,781 | +0.00(+0.00%) |
Jul 22, 2020 | 11.85 | 13.18 | 11.29 | 11.90 | 204,072 | -0.15(-1.24%) |
Jul 21, 2020 | 10.59 | 13.90 | 10.59 | 12.05 | 396,001 | +1.07(+9.74%) |
Jul 20, 2020 | 11.69 | 12.00 | 9.690 | 10.98 | 298,070 | -1.12(-9.26%) |
Jul 17, 2020 | 7.740 | 12.10 | 7.740 | 12.10 | 496,500 | +4.25(+54.14%) |
Jul 16, 2020 | 7.500 | 8.140 | 7.500 | 7.850 | 24,768 | +0.15(+1.95%) |
Jul 15, 2020 | 7.670 | 8.395 | 7.670 | 7.700 | 20,178 | -0.07(-0.90%) |
Jul 14, 2020 | 8.150 | 8.430 | 7.730 | 7.770 | 23,211 | -0.29(-3.60%) |
Jul 13, 2020 | 8.660 | 9.000 | 8.060 | 8.060 | 37,558 | -0.60(-6.93%) |
Jul 10, 2020 | 7.830 | 8.850 | 7.810 | 8.660 | 53,100 | +0.64(+7.98%) |
Jul 09, 2020 | 8.000 | 8.180 | 7.710 | 8.020 | 20,312 | -0.15(-1.84%) |
Jul 08, 2020 | 8.290 | 8.780 | 8.127 | 8.170 | 39,238 | -0.33(-3.88%) |
Jul 07, 2020 | 9.190 | 9.190 | 8.180 | 8.500 | 53,586 | -0.50(-5.56%) |
Jul 06, 2020 | 9.570 | 10.02 | 8.930 | 9.000 | 69,499 | -0.70(-7.22%) |
Jul 02, 2020 | 9.610 | 10.70 | 9.440 | 9.700 | 251,300 | -0.12(-1.22%) |