Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.79 | 13.91 | 13.43 | 13.73 | 136,111 | -0.17(-1.25%) |
Sep 29, 2020 | 14.21 | 14.21 | 13.85 | 13.91 | 55,051 | -0.44(-3.05%) |
Sep 28, 2020 | 13.58 | 14.40 | 13.58 | 14.35 | 126,984 | +0.91(+6.74%) |
Sep 25, 2020 | 13.58 | 13.58 | 13.44 | 13.44 | 28,741 | -0.14(-1.06%) |
Sep 24, 2020 | 13.77 | 13.77 | 13.40 | 13.58 | 93,126 | -0.23(-1.69%) |
Sep 23, 2020 | 14.25 | 14.28 | 13.59 | 13.82 | 49,870 | -0.54(-3.74%) |
Sep 22, 2020 | 13.95 | 14.53 | 13.95 | 14.35 | 144,575 | +0.69(+5.03%) |
Sep 21, 2020 | 14.75 | 14.84 | 13.52 | 13.67 | 76,624 | -1.12(-7.61%) |
Sep 18, 2020 | 14.96 | 15.17 | 14.35 | 14.79 | 62,117 | -0.07(-0.46%) |
Sep 17, 2020 | 15.76 | 15.76 | 14.35 | 14.86 | 147,718 | -0.92(-5.84%) |
Sep 16, 2020 | 16.29 | 16.98 | 15.76 | 15.78 | 77,489 | -0.54(-3.29%) |
Sep 15, 2020 | 17.99 | 18.86 | 15.38 | 16.32 | 327,002 | -1.56(-8.74%) |
Sep 14, 2020 | 17.09 | 18.63 | 16.66 | 17.88 | 163,287 | +1.27(+7.64%) |
Sep 11, 2020 | 15.44 | 16.98 | 15.44 | 16.61 | 196,154 | +1.56(+10.33%) |
Sep 10, 2020 | 14.42 | 15.48 | 14.42 | 15.06 | 116,707 | +0.70(+4.89%) |
Sep 09, 2020 | 13.97 | 14.65 | 13.59 | 14.35 | 123,881 | +0.94(+6.98%) |
Sep 08, 2020 | 15.02 | 15.02 | 13.29 | 13.42 | 56,974 | -0.12(-0.89%) |
Sep 04, 2020 | 14.33 | 14.33 | 13.21 | 13.54 | 85,428 | -0.57(-4.07%) |
Sep 03, 2020 | 14.49 | 14.65 | 13.71 | 14.11 | 76,251 | -0.71(-4.79%) |
Sep 02, 2020 | 13.59 | 15.01 | 13.44 | 14.82 | 159,921 | +1.32(+9.79%) |
Sep 01, 2020 | 13.34 | 13.58 | 13.21 | 13.50 | 48,265 | -0.07(-0.50%) |
Aug 31, 2020 | 13.59 | 13.64 | 13.28 | 13.57 | 25,894 | -0.02(-0.17%) |
Aug 28, 2020 | 12.65 | 13.73 | 12.08 | 13.59 | 47,283 | +0.60(+4.65%) |
Aug 27, 2020 | 13.40 | 13.54 | 12.84 | 12.99 | 77,608 | -0.57(-4.23%) |
Aug 26, 2020 | 13.21 | 13.67 | 13.14 | 13.56 | 105,120 | +0.21(+1.58%) |
Aug 25, 2020 | 12.65 | 13.58 | 12.46 | 13.35 | 214,159 | +0.82(+6.51%) |
Aug 24, 2020 | 11.89 | 12.61 | 11.89 | 12.53 | 162,153 | +0.76(+6.41%) |
Aug 21, 2020 | 12.04 | 12.47 | 11.70 | 11.78 | 73,905 | -0.26(-2.19%) |
Aug 20, 2020 | 11.70 | 12.44 | 11.40 | 12.04 | 111,266 | +0.35(+3.04%) |
Aug 19, 2020 | 11.33 | 11.70 | 11.20 | 11.69 | 72,147 | +0.45(+3.96%) |
Aug 18, 2020 | 11.31 | 11.54 | 11.07 | 11.24 | 81,699 | -0.07(-0.60%) |
Aug 17, 2020 | 11.17 | 11.33 | 11.04 | 11.31 | 66,374 | +0.11(+0.94%) |
Aug 14, 2020 | 11.14 | 11.40 | 11.02 | 11.20 | 104,765 | +0.07(+0.61%) |
Aug 13, 2020 | 11.33 | 11.40 | 11.14 | 11.14 | 34,099 | -0.19(-1.67%) |
Aug 12, 2020 | 11.23 | 11.87 | 11.05 | 11.33 | 74,292 | +0.46(+4.24%) |
Aug 11, 2020 | 10.38 | 11.44 | 10.38 | 10.86 | 72,493 | +0.23(+2.17%) |
Aug 10, 2020 | 10.45 | 10.83 | 9.820 | 10.63 | 58,084 | -0.34(-3.14%) |
Aug 07, 2020 | 9.754 | 10.98 | 9.535 | 10.98 | 50,213 | +1.13(+11.46%) |
Aug 06, 2020 | 10.96 | 10.96 | 9.710 | 9.850 | 57,925 | -0.48(-4.61%) |
Aug 05, 2020 | 9.381 | 10.99 | 8.875 | 10.33 | 281,569 | +1.09(+11.83%) |
Aug 04, 2020 | 8.538 | 9.894 | 8.428 | 9.234 | 131,630 | +0.44(+5.00%) |
Aug 03, 2020 | 8.904 | 11.73 | 8.076 | 8.794 | 535,414 | -0.73(-7.69%) |
Jul 31, 2020 | 6.435 | 27.72 | 6.431 | 9.527 | 908,213 | +3.43(+56.26%) |
Jul 30, 2020 | 6.097 | 6.097 | 6.097 | 109 | +0.00(+0.00%) | |
Jul 29, 2020 | 6.097 | 6.097 | 6.097 | 6.097 | 162 | -0.50(-7.56%) |
Jul 28, 2020 | 6.596 | 6.596 | 6.596 | 96 | +0.00(+0.00%) | |
Jul 27, 2020 | 6.596 | 6.596 | 6.596 | 35 | +0.00(+0.00%) | |
Jul 24, 2020 | 6.596 | 6.596 | 6.596 | 55 | +0.00(+0.00%) | |
Jul 23, 2020 | 6.596 | 6.596 | 6.596 | 162 | +0.00(+0.00%) | |
Jul 22, 2020 | 6.596 | 6.596 | 6.596 | 143 | +0.00(+0.00%) | |
Jul 21, 2020 | 6.742 | 6.742 | 6.596 | 855 | -0.15(-2.17%) | |
Jul 20, 2020 | 6.852 | 6.874 | 6.742 | 6.742 | 3,307 | +0.88(+15.00%) |
Jul 17, 2020 | 5.863 | 5.863 | 5.863 | 21 | +0.00(+0.00%) | |
Jul 16, 2020 | 5.863 | 5.863 | 5.863 | 64 | +0.00(+0.00%) | |
Jul 15, 2020 | 5.863 | 5.863 | 5.863 | 10 | +0.00(+0.00%) | |
Jul 14, 2020 | 5.863 | 5.863 | 5.863 | 147 | +0.00(+0.00%) | |
Jul 13, 2020 | 6.852 | 6.852 | 5.863 | 5.863 | 1,614 | -0.73(-11.11%) |
Jul 10, 2020 | 6.596 | 6.596 | 6.596 | 21 | +0.00(+0.00%) | |
Jul 09, 2020 | 6.596 | 6.596 | 6.596 | 6.596 | 147 | -0.18(-2.70%) |
Jul 08, 2020 | 6.779 | 6.779 | 6.779 | 6 | +0.00(+0.00%) | |
Jul 07, 2020 | 6.779 | 6.779 | 6.779 | 5 | +0.00(+0.00%) | |
Jul 06, 2020 | 6.779 | 6.779 | 6.779 | 4 | +0.00(+0.00%) | |
Jul 02, 2020 | 6.830 | 6.830 | 6.742 | 6.779 | 5,458 | +0.11(+1.65%) |