Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 22.73 | 25.19 | 22.05 | 25.10 | 4,311,185 | +1.59(+6.76%) |
Sep 29, 2020 | 21.72 | 23.94 | 21.25 | 23.51 | 2,935,853 | +1.83(+8.44%) |
Sep 28, 2020 | 20.64 | 21.87 | 19.90 | 21.68 | 2,605,045 | +1.33(+6.53%) |
Sep 25, 2020 | 20.26 | 21.09 | 19.80 | 20.35 | 4,193,042 | +0.05(+0.25%) |
Sep 24, 2020 | 19.18 | 22.15 | 19.09 | 20.30 | 17,946,936 | +6.52(+47.28%) |
Sep 23, 2020 | 14.31 | 14.38 | 13.74 | 13.79 | 925,582 | -0.51(-3.57%) |
Sep 22, 2020 | 14.19 | 14.33 | 13.75 | 14.30 | 879,863 | +0.09(+0.63%) |
Sep 21, 2020 | 14.04 | 14.36 | 13.78 | 14.21 | 1,282,529 | -0.13(-0.91%) |
Sep 18, 2020 | 14.67 | 14.86 | 14.16 | 14.34 | 1,791,216 | -0.31(-2.12%) |
Sep 17, 2020 | 15.00 | 15.01 | 14.38 | 14.64 | 999,414 | -0.43(-2.85%) |
Sep 16, 2020 | 14.98 | 15.51 | 14.74 | 15.07 | 959,410 | +0.09(+0.60%) |
Sep 15, 2020 | 15.80 | 15.88 | 14.76 | 14.98 | 1,202,763 | -0.69(-4.40%) |
Sep 14, 2020 | 15.79 | 15.95 | 15.62 | 15.67 | 869,465 | -0.02(-0.11%) |
Sep 11, 2020 | 15.87 | 16.01 | 15.25 | 15.69 | 643,824 | -0.13(-0.82%) |
Sep 10, 2020 | 16.00 | 16.18 | 15.62 | 15.82 | 1,016,366 | -0.27(-1.68%) |
Sep 09, 2020 | 16.31 | 16.58 | 16.00 | 16.09 | 1,057,343 | -0.03(-0.19%) |
Sep 08, 2020 | 16.62 | 16.68 | 16.10 | 16.12 | 775,243 | -0.50(-3.01%) |
Sep 04, 2020 | 16.82 | 16.82 | 15.78 | 16.62 | 917,761 | +0.11(+0.67%) |
Sep 03, 2020 | 17.34 | 17.46 | 16.26 | 16.51 | 1,189,263 | -0.79(-4.56%) |
Sep 02, 2020 | 16.36 | 17.65 | 16.17 | 17.30 | 1,278,120 | +0.91(+5.55%) |
Sep 01, 2020 | 16.67 | 16.75 | 16.13 | 16.39 | 705,513 | -0.18(-1.09%) |
Aug 31, 2020 | 16.61 | 16.88 | 16.06 | 16.57 | 944,052 | +0.03(+0.18%) |
Aug 28, 2020 | 17.04 | 17.12 | 16.19 | 16.54 | 1,191,900 | -0.63(-3.67%) |
Aug 27, 2020 | 17.24 | 17.61 | 16.90 | 17.17 | 1,065,291 | -0.10(-0.58%) |
Aug 26, 2020 | 16.95 | 17.32 | 16.50 | 17.27 | 930,792 | +0.13(+0.76%) |
Aug 25, 2020 | 16.93 | 17.53 | 16.38 | 17.14 | 1,368,695 | +0.30(+1.78%) |
Aug 24, 2020 | 16.85 | 16.89 | 16.19 | 16.84 | 1,353,135 | +0.02(+0.12%) |
Aug 21, 2020 | 16.78 | 16.86 | 16.27 | 16.82 | 1,197,102 | +0.00(+0.00%) |
Aug 20, 2020 | 17.11 | 17.49 | 16.52 | 16.82 | 1,153,959 | -0.24(-1.41%) |
Aug 19, 2020 | 16.92 | 17.57 | 16.67 | 17.06 | 1,370,333 | +0.07(+0.41%) |
Aug 18, 2020 | 16.64 | 17.15 | 16.39 | 16.99 | 1,433,700 | +0.26(+1.55%) |
Aug 17, 2020 | 16.74 | 16.95 | 16.00 | 16.73 | 1,276,414 | +0.02(+0.12%) |
Aug 14, 2020 | 15.79 | 16.84 | 15.71 | 16.71 | 1,353,681 | +0.82(+5.16%) |
Aug 13, 2020 | 15.74 | 15.90 | 15.10 | 15.89 | 1,901,668 | -0.24(-1.49%) |
Aug 12, 2020 | 15.52 | 16.18 | 15.33 | 16.13 | 3,612,323 | +1.32(+8.91%) |
Aug 11, 2020 | 14.32 | 15.38 | 14.05 | 14.81 | 4,671,886 | +1.05(+7.62%) |
Aug 10, 2020 | 12.89 | 13.96 | 12.89 | 13.76 | 2,631,724 | +1.02(+8.00%) |
Aug 07, 2020 | 13.11 | 13.18 | 12.53 | 12.74 | 1,771,091 | -0.46(-3.48%) |
Aug 06, 2020 | 13.96 | 13.96 | 12.82 | 13.20 | 2,768,193 | -1.04(-7.30%) |
Aug 05, 2020 | 16.71 | 16.89 | 13.70 | 14.24 | 4,613,757 | -2.37(-14.26%) |
Aug 04, 2020 | 16.96 | 17.31 | 16.50 | 16.61 | 1,954,359 | -0.39(-2.29%) |
Aug 03, 2020 | 16.13 | 17.32 | 16.04 | 17.00 | 2,280,629 | +0.93(+5.78%) |
Jul 31, 2020 | 16.38 | 16.55 | 15.89 | 16.07 | 1,519,364 | -0.29(-1.77%) |
Jul 30, 2020 | 15.99 | 16.94 | 15.74 | 16.36 | 2,018,835 | -0.08(-0.49%) |
Jul 29, 2020 | 16.19 | 16.62 | 15.59 | 16.44 | 2,578,128 | +0.30(+1.86%) |
Jul 28, 2020 | 15.60 | 16.74 | 15.21 | 16.14 | 3,354,856 | +0.59(+3.79%) |
Jul 27, 2020 | 15.12 | 16.21 | 14.75 | 15.55 | 3,811,723 | +0.56(+3.73%) |
Jul 24, 2020 | 14.69 | 15.22 | 14.39 | 14.99 | 3,406,214 | +0.09(+0.60%) |
Jul 23, 2020 | 12.88 | 15.35 | 12.74 | 14.90 | 8,832,590 | +2.04(+15.85%) |
Jul 22, 2020 | 13.27 | 13.81 | 12.53 | 12.86 | 7,698,606 | -1.53(-10.63%) |
Jul 21, 2020 | 10.23 | 15.39 | 10.15 | 14.39 | 61,507,624 | +6.46(+81.36%) |
Jul 20, 2020 | 8.096 | 8.096 | 7.726 | 7.936 | 956,303 | -0.16(-1.98%) |
Jul 17, 2020 | 8.176 | 8.266 | 7.996 | 8.096 | 723,264 | -0.04(-0.49%) |
Jul 16, 2020 | 7.926 | 8.171 | 7.726 | 8.136 | 751,444 | +0.20(+2.52%) |
Jul 15, 2020 | 7.786 | 8.026 | 7.746 | 7.936 | 1,002,096 | +0.28(+3.66%) |
Jul 14, 2020 | 7.366 | 7.666 | 7.336 | 7.656 | 748,232 | +0.30(+4.08%) |
Jul 13, 2020 | 7.356 | 7.481 | 7.276 | 7.356 | 1,043,642 | +0.08(+1.10%) |
Jul 10, 2020 | 7.346 | 7.396 | 7.156 | 7.276 | 965,085 | -0.12(-1.62%) |
Jul 09, 2020 | 7.706 | 7.726 | 7.386 | 7.396 | 688,790 | -0.31(-4.02%) |
Jul 08, 2020 | 7.536 | 7.706 | 7.426 | 7.706 | 634,927 | +0.15(+1.98%) |
Jul 07, 2020 | 7.566 | 7.786 | 7.496 | 7.556 | 952,897 | -0.09(-1.18%) |
Jul 06, 2020 | 7.496 | 7.696 | 7.256 | 7.646 | 1,253,628 | +0.29(+3.94%) |
Jul 02, 2020 | 7.676 | 7.716 | 7.316 | 7.356 | 1,006,006 | -0.20(-2.65%) |