Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.50 | 12.40 | 11.30 | 11.70 | 308,134 | +0.50(+4.46%) |
Sep 29, 2020 | 11.30 | 11.70 | 11.20 | 11.20 | 119,624 | -0.30(-2.61%) |
Sep 28, 2020 | 11.50 | 12.00 | 11.30 | 11.50 | 209,662 | +0.00(+0.00%) |
Sep 25, 2020 | 11.30 | 12.00 | 11.30 | 11.50 | 195,440 | +0.20(+1.77%) |
Sep 24, 2020 | 11.10 | 11.60 | 10.50 | 11.30 | 188,097 | +0.10(+0.89%) |
Sep 23, 2020 | 12.40 | 12.60 | 11.10 | 11.20 | 273,752 | -1.20(-9.68%) |
Sep 22, 2020 | 11.40 | 13.20 | 11.20 | 12.40 | 557,477 | +1.20(+10.71%) |
Sep 21, 2020 | 12.30 | 12.40 | 11.20 | 11.20 | 563,326 | -1.00(-8.20%) |
Sep 18, 2020 | 11.50 | 13.40 | 11.30 | 12.20 | 955,760 | +1.30(+11.93%) |
Sep 17, 2020 | 9.800 | 12.20 | 9.800 | 10.90 | 972,408 | +0.90(+9.00%) |
Sep 16, 2020 | 10.20 | 10.30 | 9.800 | 10.00 | 199,420 | -0.40(-3.85%) |
Sep 15, 2020 | 10.30 | 10.60 | 10.20 | 10.40 | 133,813 | +0.00(+0.00%) |
Sep 14, 2020 | 10.10 | 10.70 | 10.00 | 10.40 | 145,024 | +0.30(+2.97%) |
Sep 11, 2020 | 10.80 | 10.80 | 10.10 | 10.10 | 116,980 | -0.50(-4.72%) |
Sep 10, 2020 | 10.00 | 10.90 | 9.900 | 10.60 | 251,966 | +0.50(+4.95%) |
Sep 09, 2020 | 9.800 | 10.40 | 9.800 | 10.10 | 156,908 | +0.50(+5.20%) |
Sep 08, 2020 | 9.600 | 10.30 | 9.600 | 9.601 | 215,166 | -1.10(-10.27%) |
Sep 04, 2020 | 10.90 | 11.20 | 9.600 | 10.70 | 305,990 | -0.60(-5.31%) |
Sep 03, 2020 | 11.50 | 11.70 | 10.90 | 11.30 | 273,015 | -0.20(-1.74%) |
Sep 02, 2020 | 11.20 | 11.90 | 10.90 | 11.50 | 326,590 | +0.20(+1.77%) |
Sep 01, 2020 | 11.10 | 11.50 | 11.00 | 11.30 | 239,620 | +0.10(+0.89%) |
Aug 31, 2020 | 11.30 | 11.40 | 11.00 | 11.20 | 227,881 | -0.20(-1.75%) |
Aug 28, 2020 | 11.40 | 11.70 | 11.00 | 11.40 | 262,760 | +0.40(+3.64%) |
Aug 27, 2020 | 11.10 | 11.40 | 11.00 | 11.00 | 257,632 | -0.10(-0.90%) |
Aug 26, 2020 | 11.40 | 11.50 | 10.80 | 11.10 | 298,369 | -0.40(-3.48%) |
Aug 25, 2020 | 11.40 | 11.90 | 11.40 | 11.50 | 204,112 | -0.10(-0.86%) |
Aug 24, 2020 | 12.50 | 12.50 | 10.80 | 11.60 | 659,154 | -0.80(-6.45%) |
Aug 21, 2020 | 12.40 | 13.80 | 12.00 | 12.40 | 706,080 | +0.50(+4.20%) |
Aug 20, 2020 | 12.20 | 12.30 | 11.80 | 11.90 | 580,899 | -0.10(-0.83%) |
Aug 19, 2020 | 13.20 | 13.20 | 11.50 | 12.00 | 664,628 | -1.00(-7.69%) |
Aug 18, 2020 | 13.40 | 13.60 | 13.00 | 13.00 | 294,646 | -0.50(-3.70%) |
Aug 17, 2020 | 13.40 | 14.00 | 13.10 | 13.50 | 369,905 | -0.20(-1.46%) |
Aug 14, 2020 | 13.50 | 14.80 | 13.00 | 13.70 | 1,340,010 | -2.30(-14.38%) |
Aug 13, 2020 | 17.80 | 17.90 | 15.80 | 16.00 | 803,501 | -1.60(-9.09%) |
Aug 12, 2020 | 18.60 | 18.70 | 17.10 | 17.60 | 547,813 | -1.00(-5.38%) |
Aug 11, 2020 | 18.30 | 19.50 | 16.30 | 18.60 | 1,476,396 | +0.10(+0.54%) |
Aug 10, 2020 | 18.10 | 19.80 | 17.00 | 18.50 | 2,224,344 | +1.40(+8.19%) |
Aug 07, 2020 | 16.00 | 17.20 | 15.70 | 17.10 | 503,440 | +0.60(+3.64%) |
Aug 06, 2020 | 17.40 | 17.80 | 16.00 | 16.50 | 638,327 | -0.40(-2.37%) |
Aug 05, 2020 | 16.70 | 17.10 | 15.50 | 16.90 | 685,496 | +0.50(+3.05%) |
Aug 04, 2020 | 14.80 | 16.40 | 14.60 | 16.40 | 579,996 | +1.80(+12.33%) |
Aug 03, 2020 | 15.00 | 15.30 | 13.80 | 14.60 | 596,674 | -0.90(-5.81%) |
Jul 31, 2020 | 14.00 | 19.00 | 13.80 | 15.50 | 4,856,020 | +1.80(+13.14%) |
Jul 30, 2020 | 13.60 | 14.00 | 13.20 | 13.70 | 267,828 | -0.10(-0.72%) |
Jul 29, 2020 | 14.00 | 14.20 | 13.50 | 13.80 | 265,070 | -0.10(-0.72%) |
Jul 28, 2020 | 13.50 | 14.60 | 13.40 | 13.90 | 323,380 | +0.20(+1.46%) |
Jul 27, 2020 | 13.90 | 14.00 | 13.50 | 13.70 | 304,322 | -0.60(-4.20%) |
Jul 24, 2020 | 14.50 | 14.50 | 13.70 | 14.30 | 317,640 | -0.60(-4.03%) |
Jul 23, 2020 | 14.90 | 15.70 | 14.00 | 14.90 | 961,404 | +0.80(+5.67%) |
Jul 22, 2020 | 13.80 | 14.20 | 13.60 | 14.10 | 491,128 | -0.40(-2.76%) |
Jul 21, 2020 | 13.90 | 14.80 | 13.20 | 14.50 | 679,905 | +0.40(+2.84%) |
Jul 20, 2020 | 14.30 | 14.40 | 13.70 | 14.10 | 364,976 | -0.30(-2.08%) |
Jul 17, 2020 | 15.60 | 15.60 | 14.10 | 14.40 | 512,110 | -0.80(-5.26%) |
Jul 16, 2020 | 15.90 | 16.00 | 15.00 | 15.20 | 462,521 | -1.00(-6.17%) |
Jul 15, 2020 | 14.60 | 16.80 | 14.20 | 16.20 | 1,232,324 | +1.80(+12.50%) |
Jul 14, 2020 | 13.90 | 14.60 | 12.70 | 14.40 | 682,616 | +0.00(+0.00%) |
Jul 13, 2020 | 16.30 | 16.50 | 13.60 | 14.40 | 1,169,083 | -1.90(-11.66%) |
Jul 10, 2020 | 16.00 | 17.00 | 15.50 | 16.30 | 651,620 | -0.40(-2.40%) |
Jul 09, 2020 | 18.10 | 18.30 | 16.50 | 16.70 | 997,535 | -1.70(-9.24%) |
Jul 08, 2020 | 18.10 | 18.80 | 17.20 | 18.40 | 1,293,413 | -0.50(-2.65%) |
Jul 07, 2020 | 19.60 | 21.20 | 17.30 | 18.90 | 2,393,173 | -7.00(-27.03%) |
Jul 06, 2020 | 25.20 | 27.50 | 24.10 | 25.90 | 3,179,451 | +2.30(+9.75%) |
Jul 02, 2020 | 23.30 | 24.00 | 22.60 | 23.60 | 710,330 | +0.60(+2.61%) |