Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 18.13 | 18.16 | 18.12 | 18.14 | 720,161 | +0.00(+0.00%) |
Sep 29, 2020 | 18.14 | 18.15 | 18.13 | 18.14 | 250,752 | +0.01(+0.06%) |
Sep 28, 2020 | 18.17 | 18.22 | 18.11 | 18.13 | 235,560 | -0.01(-0.06%) |
Sep 25, 2020 | 18.14 | 18.17 | 18.12 | 18.14 | 657,000 | +0.00(+0.00%) |
Sep 24, 2020 | 18.14 | 18.21 | 18.12 | 18.14 | 378,655 | +0.00(+0.00%) |
Sep 23, 2020 | 18.14 | 18.18 | 18.14 | 18.14 | 1,489,109 | +0.00(+0.00%) |
Sep 22, 2020 | 18.12 | 18.20 | 18.12 | 18.14 | 1,264,621 | +0.00(+0.00%) |
Sep 21, 2020 | 18.10 | 18.15 | 18.05 | 18.14 | 550,984 | -0.01(-0.06%) |
Sep 18, 2020 | 18.12 | 18.21 | 18.12 | 18.15 | 957,800 | +0.01(+0.06%) |
Sep 17, 2020 | 18.14 | 18.16 | 18.13 | 18.14 | 903,962 | +0.00(+0.00%) |
Sep 16, 2020 | 18.15 | 18.16 | 18.14 | 18.14 | 419,282 | +0.01(+0.06%) |
Sep 15, 2020 | 18.13 | 18.18 | 18.13 | 18.13 | 777,906 | +0.01(+0.06%) |
Sep 14, 2020 | 18.14 | 18.16 | 18.07 | 18.12 | 828,842 | -0.02(-0.11%) |
Sep 11, 2020 | 18.15 | 18.16 | 18.11 | 18.14 | 507,000 | +0.00(+0.00%) |
Sep 10, 2020 | 18.13 | 18.15 | 18.13 | 18.14 | 564,344 | +0.00(+0.00%) |
Sep 09, 2020 | 18.15 | 18.16 | 18.12 | 18.14 | 722,670 | -0.02(-0.11%) |
Sep 08, 2020 | 18.14 | 18.20 | 18.13 | 18.16 | 1,025,896 | +0.00(+0.00%) |
Sep 04, 2020 | 18.20 | 18.20 | 18.13 | 18.16 | 717,600 | +0.02(+0.11%) |
Sep 03, 2020 | 18.18 | 18.24 | 18.12 | 18.14 | 1,104,717 | -0.03(-0.17%) |
Sep 02, 2020 | 18.25 | 18.30 | 18.14 | 18.17 | 2,074,167 | -0.07(-0.38%) |
Sep 01, 2020 | 18.15 | 18.39 | 18.13 | 18.24 | 1,574,086 | -0.04(-0.22%) |
Aug 31, 2020 | 18.27 | 19.65 | 18.15 | 18.28 | 6,751,752 | +6.90(+60.63%) |
Aug 28, 2020 | 11.73 | 11.73 | 11.20 | 11.38 | 124,000 | -0.39(-3.31%) |
Aug 27, 2020 | 11.51 | 11.90 | 11.51 | 11.77 | 92,590 | +0.22(+1.90%) |
Aug 26, 2020 | 12.01 | 12.19 | 11.54 | 11.55 | 144,655 | -0.52(-4.31%) |
Aug 25, 2020 | 11.80 | 12.63 | 11.74 | 12.07 | 210,673 | +0.24(+2.03%) |
Aug 24, 2020 | 11.82 | 11.98 | 11.56 | 11.83 | 200,737 | +0.04(+0.34%) |
Aug 21, 2020 | 11.18 | 11.86 | 11.05 | 11.79 | 248,400 | +0.64(+5.74%) |
Aug 20, 2020 | 11.19 | 11.33 | 10.89 | 11.15 | 87,212 | -0.17(-1.50%) |
Aug 19, 2020 | 11.31 | 11.46 | 11.12 | 11.32 | 80,690 | +0.04(+0.35%) |
Aug 18, 2020 | 11.48 | 11.62 | 11.11 | 11.28 | 128,622 | -0.23(-2.00%) |
Aug 17, 2020 | 11.12 | 11.71 | 10.62 | 11.51 | 171,142 | +0.49(+4.45%) |
Aug 14, 2020 | 11.00 | 11.29 | 10.96 | 11.02 | 73,400 | -0.09(-0.81%) |
Aug 13, 2020 | 11.31 | 11.38 | 11.01 | 11.11 | 129,166 | -0.29(-2.54%) |
Aug 12, 2020 | 11.59 | 11.82 | 11.22 | 11.40 | 261,540 | -0.16(-1.38%) |
Aug 11, 2020 | 11.71 | 11.93 | 11.51 | 11.56 | 107,452 | -0.07(-0.60%) |
Aug 10, 2020 | 11.64 | 11.97 | 11.56 | 11.63 | 96,101 | +0.03(+0.26%) |
Aug 07, 2020 | 11.41 | 11.95 | 11.39 | 11.60 | 109,400 | +0.13(+1.13%) |
Aug 06, 2020 | 10.91 | 11.73 | 10.87 | 11.47 | 223,621 | +0.59(+5.42%) |
Aug 05, 2020 | 10.45 | 10.98 | 9.810 | 10.88 | 367,772 | -0.31(-2.77%) |
Aug 04, 2020 | 11.12 | 11.36 | 10.77 | 11.19 | 185,022 | +0.27(+2.47%) |
Aug 03, 2020 | 10.86 | 11.18 | 10.62 | 10.92 | 210,748 | +0.08(+0.74%) |
Jul 31, 2020 | 11.57 | 11.59 | 10.80 | 10.84 | 304,200 | -0.75(-6.47%) |
Jul 30, 2020 | 11.48 | 11.81 | 11.45 | 11.59 | 116,985 | -0.07(-0.60%) |
Jul 29, 2020 | 11.77 | 11.87 | 11.41 | 11.66 | 194,505 | -0.15(-1.27%) |
Jul 28, 2020 | 11.97 | 12.13 | 11.78 | 11.81 | 156,372 | -0.25(-2.07%) |
Jul 27, 2020 | 12.05 | 12.19 | 11.85 | 12.06 | 118,346 | +0.03(+0.25%) |
Jul 24, 2020 | 12.60 | 12.60 | 11.99 | 12.03 | 224,400 | -0.76(-5.94%) |
Jul 23, 2020 | 12.18 | 12.81 | 12.17 | 12.79 | 351,288 | +0.57(+4.66%) |
Jul 22, 2020 | 12.33 | 12.46 | 12.11 | 12.22 | 153,865 | -0.26(-2.08%) |
Jul 21, 2020 | 12.86 | 13.17 | 12.36 | 12.48 | 208,300 | -0.35(-2.73%) |
Jul 20, 2020 | 12.84 | 13.11 | 12.68 | 12.83 | 118,082 | -0.04(-0.31%) |
Jul 17, 2020 | 12.50 | 13.10 | 12.50 | 12.87 | 168,700 | +0.17(+1.34%) |
Jul 16, 2020 | 12.70 | 12.84 | 12.30 | 12.70 | 179,776 | -0.17(-1.32%) |
Jul 15, 2020 | 12.66 | 13.22 | 12.44 | 12.87 | 206,122 | +0.62(+5.06%) |
Jul 14, 2020 | 12.65 | 12.81 | 12.04 | 12.25 | 416,060 | -0.46(-3.62%) |
Jul 13, 2020 | 13.10 | 13.62 | 12.66 | 12.71 | 260,492 | -0.30(-2.31%) |
Jul 10, 2020 | 13.26 | 13.56 | 12.90 | 13.01 | 246,600 | -0.28(-2.11%) |
Jul 09, 2020 | 13.79 | 13.96 | 13.26 | 13.29 | 284,459 | -0.61(-4.35%) |
Jul 08, 2020 | 14.03 | 14.14 | 13.79 | 13.89 | 264,699 | -0.16(-1.10%) |
Jul 07, 2020 | 14.02 | 14.25 | 13.92 | 14.05 | 205,737 | -0.08(-0.57%) |
Jul 06, 2020 | 14.34 | 14.34 | 14.02 | 14.13 | 218,861 | +0.00(+0.00%) |
Jul 02, 2020 | 14.03 | 14.24 | 13.72 | 14.13 | 207,100 | +0.23(+1.65%) |