Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 16.10 | 16.99 | 16.10 | 16.99 | 1,619 | +0.95(+5.92%) |
Sep 29, 2020 | 16.99 | 16.99 | 16.04 | 16.04 | 974 | -0.16(-0.99%) |
Sep 28, 2020 | 16.48 | 16.80 | 16.20 | 16.20 | 2,091 | +0.06(+0.37%) |
Sep 25, 2020 | 16.48 | 16.48 | 16.06 | 16.14 | 1,300 | +0.24(+1.51%) |
Sep 24, 2020 | 15.05 | 17.61 | 15.00 | 15.90 | 4,468 | -0.09(-0.56%) |
Sep 23, 2020 | 16.44 | 17.28 | 15.80 | 15.99 | 6,215 | +0.09(+0.57%) |
Sep 22, 2020 | 15.70 | 17.34 | 15.60 | 15.90 | 4,421 | +0.41(+2.65%) |
Sep 21, 2020 | 15.50 | 15.50 | 14.53 | 15.49 | 3,507 | -0.01(-0.06%) |
Sep 18, 2020 | 16.30 | 16.30 | 15.50 | 15.50 | 2,200 | -0.01(-0.06%) |
Sep 17, 2020 | 16.84 | 16.84 | 15.51 | 15.51 | 8,966 | -0.29(-1.84%) |
Sep 16, 2020 | 17.26 | 17.26 | 15.80 | 15.80 | 4,169 | -0.72(-4.36%) |
Sep 15, 2020 | 17.10 | 18.38 | 16.52 | 16.52 | 4,548 | -0.11(-0.66%) |
Sep 14, 2020 | 18.94 | 18.94 | 16.60 | 16.63 | 9,244 | -1.19(-6.67%) |
Sep 11, 2020 | 16.70 | 17.82 | 16.50 | 17.82 | 2,900 | +1.12(+6.70%) |
Sep 10, 2020 | 16.89 | 16.89 | 16.70 | 16.70 | 842 | +0.14(+0.85%) |
Sep 09, 2020 | 17.03 | 17.03 | 16.07 | 16.56 | 3,979 | -0.22(-1.31%) |
Sep 08, 2020 | 16.70 | 17.54 | 16.59 | 16.78 | 3,409 | +0.08(+0.48%) |
Sep 04, 2020 | 17.73 | 17.86 | 16.62 | 16.70 | 5,500 | -0.35(-2.05%) |
Sep 03, 2020 | 18.44 | 18.44 | 16.68 | 17.05 | 19,318 | -1.37(-7.44%) |
Sep 02, 2020 | 19.05 | 19.35 | 18.33 | 18.42 | 22,482 | -0.59(-3.10%) |
Sep 01, 2020 | 19.29 | 19.75 | 18.75 | 19.01 | 18,736 | -0.54(-2.76%) |
Aug 31, 2020 | 20.05 | 20.05 | 18.70 | 19.55 | 10,924 | -0.45(-2.25%) |
Aug 28, 2020 | 19.00 | 20.00 | 18.46 | 20.00 | 14,800 | +1.03(+5.43%) |
Aug 27, 2020 | 18.74 | 19.60 | 18.51 | 18.97 | 34,289 | +0.23(+1.23%) |
Aug 26, 2020 | 18.99 | 18.99 | 18.51 | 18.74 | 6,190 | -0.06(-0.32%) |
Aug 25, 2020 | 18.74 | 18.80 | 18.00 | 18.80 | 18,347 | +0.50(+2.73%) |
Aug 24, 2020 | 18.80 | 19.80 | 18.30 | 18.30 | 16,075 | -0.10(-0.54%) |
Aug 21, 2020 | 20.00 | 20.50 | 18.38 | 18.40 | 36,400 | +0.02(+0.11%) |
Aug 20, 2020 | 20.53 | 20.85 | 17.99 | 18.38 | 55,873 | -3.62(-16.45%) |
Aug 19, 2020 | 27.37 | 27.88 | 20.50 | 22.00 | 47,260 | -4.51(-17.01%) |
Aug 18, 2020 | 33.00 | 33.00 | 25.50 | 26.51 | 43,648 | -6.70(-20.17%) |
Aug 17, 2020 | 34.30 | 34.69 | 32.55 | 33.21 | 5,855 | -0.06(-0.18%) |
Aug 14, 2020 | 35.17 | 36.60 | 33.17 | 33.27 | 14,100 | -1.70(-4.86%) |
Aug 13, 2020 | 33.13 | 36.50 | 33.13 | 34.97 | 20,445 | +1.84(+5.55%) |
Aug 12, 2020 | 38.37 | 38.37 | 32.40 | 33.13 | 36,269 | -5.50(-14.24%) |
Aug 11, 2020 | 35.02 | 43.16 | 35.00 | 38.63 | 126,594 | +6.79(+21.33%) |
Aug 10, 2020 | 40.00 | 44.50 | 30.01 | 31.84 | 48,991 | -8.12(-20.32%) |
Aug 07, 2020 | 38.27 | 47.00 | 38.00 | 39.96 | 119,100 | +5.27(+15.19%) |
Aug 06, 2020 | 29.90 | 51.57 | 29.90 | 34.69 | 185,615 | +7.47(+27.44%) |
Aug 05, 2020 | 26.87 | 28.00 | 26.40 | 27.22 | 15,055 | +3.22(+13.42%) |
Aug 04, 2020 | 22.96 | 25.95 | 22.96 | 24.00 | 7,804 | +1.80(+8.11%) |
Aug 03, 2020 | 20.00 | 24.00 | 20.00 | 22.20 | 10,899 | +2.21(+11.06%) |
Jul 31, 2020 | 20.00 | 21.00 | 19.81 | 19.99 | 7,000 | -0.01(-0.05%) |
Jul 30, 2020 | 20.00 | 20.80 | 19.70 | 20.00 | 5,848 | +0.00(+0.00%) |
Jul 29, 2020 | 20.00 | 20.00 | 19.70 | 20.00 | 8,709 | +1.51(+8.17%) |
Jul 28, 2020 | 19.61 | 23.00 | 18.49 | 18.49 | 30,215 | -1.01(-5.18%) |
Jul 27, 2020 | 19.10 | 19.88 | 19.00 | 19.50 | 14,160 | +0.19(+0.98%) |
Jul 24, 2020 | 18.97 | 19.31 | 18.00 | 19.31 | 8,600 | +1.12(+6.16%) |
Jul 23, 2020 | 18.40 | 18.40 | 18.10 | 18.19 | 1,072 | -0.51(-2.73%) |
Jul 22, 2020 | 17.70 | 18.81 | 17.50 | 18.70 | 6,353 | +0.90(+5.06%) |
Jul 21, 2020 | 19.00 | 19.00 | 16.99 | 17.80 | 20,826 | -0.79(-4.25%) |
Jul 20, 2020 | 18.40 | 18.88 | 17.35 | 18.59 | 8,788 | +1.98(+11.92%) |
Jul 17, 2020 | 18.12 | 18.50 | 16.10 | 16.61 | 8,000 | -0.64(-3.71%) |
Jul 16, 2020 | 18.19 | 19.80 | 17.16 | 17.25 | 4,716 | +0.25(+1.47%) |
Jul 15, 2020 | 18.50 | 20.00 | 16.86 | 17.00 | 8,470 | -0.39(-2.24%) |
Jul 14, 2020 | 18.00 | 20.00 | 16.10 | 17.39 | 27,985 | +2.08(+13.59%) |
Jul 13, 2020 | 16.00 | 17.15 | 15.05 | 15.31 | 9,448 | +0.70(+4.79%) |
Jul 10, 2020 | 19.50 | 20.00 | 14.11 | 14.61 | 47,700 | -3.29(-18.38%) |
Jul 09, 2020 | 12.23 | 20.59 | 12.10 | 17.90 | 115,914 | +6.55(+57.71%) |
Jul 08, 2020 | 11.34 | 11.35 | 11.18 | 11.35 | 1,339 | +0.51(+4.70%) |
Jul 07, 2020 | 10.50 | 11.21 | 10.50 | 10.84 | 5,383 | +0.45(+4.33%) |
Jul 06, 2020 | 10.57 | 10.57 | 10.39 | 10.39 | 1,245 | +0.24(+2.36%) |
Jul 02, 2020 | 11.73 | 13.97 | 10.10 | 10.15 | 11,300 | +0.24(+2.37%) |