Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 16.00 | 16.00 | 11.66 | 13.75 | 36,600 | -3.45(-20.06%) |
Oct 29, 2020 | 15.81 | 18.20 | 15.81 | 17.20 | 7,532 | +1.08(+6.70%) |
Oct 28, 2020 | 15.99 | 16.31 | 15.95 | 16.12 | 5,936 | +0.98(+6.47%) |
Oct 27, 2020 | 15.50 | 15.50 | 14.26 | 15.14 | 3,090 | -0.09(-0.59%) |
Oct 26, 2020 | 16.00 | 16.00 | 15.23 | 15.23 | 4,484 | -0.41(-2.62%) |
Oct 23, 2020 | 17.28 | 17.64 | 15.28 | 15.64 | 6,000 | -2.02(-11.44%) |
Oct 22, 2020 | 17.00 | 18.93 | 16.90 | 17.66 | 8,925 | +0.86(+5.09%) |
Oct 21, 2020 | 17.00 | 17.09 | 16.80 | 16.80 | 5,514 | -0.17(-0.97%) |
Oct 20, 2020 | 16.32 | 17.26 | 15.50 | 16.97 | 6,216 | +1.72(+11.28%) |
Oct 19, 2020 | 14.58 | 16.82 | 14.58 | 15.25 | 15,112 | +1.15(+8.16%) |
Oct 16, 2020 | 14.50 | 15.53 | 14.10 | 14.10 | 6,800 | -0.33(-2.29%) |
Oct 15, 2020 | 15.51 | 15.52 | 14.43 | 14.43 | 7,076 | -1.57(-9.81%) |
Oct 14, 2020 | 16.00 | 16.45 | 16.00 | 16.00 | 2,631 | -0.07(-0.44%) |
Oct 13, 2020 | 16.51 | 16.53 | 16.06 | 16.07 | 3,073 | -0.40(-2.43%) |
Oct 12, 2020 | 16.47 | 16.47 | 16.47 | 16.47 | 3,301 | -0.43(-2.54%) |
Oct 09, 2020 | 16.78 | 16.91 | 16.78 | 16.90 | 800 | +0.27(+1.61%) |
Oct 08, 2020 | 16.63 | 16.63 | 16.63 | 16.63 | 482 | -0.16(-0.97%) |
Oct 07, 2020 | 16.50 | 16.79 | 16.50 | 16.79 | 1,189 | +0.58(+3.60%) |
Oct 06, 2020 | 16.11 | 16.21 | 16.11 | 16.21 | 768 | -0.79(-4.65%) |
Oct 05, 2020 | 16.38 | 17.00 | 16.38 | 17.00 | 717 | +0.50(+3.03%) |
Oct 02, 2020 | 17.00 | 17.00 | 16.50 | 16.50 | 2,000 | -0.00(-0.00%) |
Oct 01, 2020 | 16.98 | 17.95 | 16.50 | 16.50 | 8,297 | -0.49(-2.88%) |
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%) |