Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 10.60 | 10.60 | 9.910 | 9.960 | 107,300 | -0.61(-5.77%) |
Oct 29, 2020 | 10.37 | 10.89 | 10.28 | 10.57 | 106,292 | +0.30(+2.92%) |
Oct 28, 2020 | 10.00 | 10.42 | 9.765 | 10.27 | 121,794 | +0.12(+1.18%) |
Oct 27, 2020 | 10.00 | 10.32 | 10.00 | 10.15 | 113,332 | +0.13(+1.30%) |
Oct 26, 2020 | 10.52 | 10.83 | 9.900 | 10.02 | 83,348 | -0.82(-7.56%) |
Oct 23, 2020 | 11.28 | 11.28 | 10.57 | 10.84 | 59,300 | -0.35(-3.13%) |
Oct 22, 2020 | 11.00 | 11.27 | 11.00 | 11.19 | 69,925 | +0.30(+2.75%) |
Oct 21, 2020 | 10.74 | 11.40 | 10.72 | 10.89 | 122,827 | +0.31(+2.93%) |
Oct 20, 2020 | 9.800 | 10.80 | 9.780 | 10.58 | 149,236 | +0.87(+8.96%) |
Oct 19, 2020 | 9.350 | 10.15 | 9.350 | 9.710 | 78,412 | +0.36(+3.85%) |
Oct 16, 2020 | 9.200 | 9.550 | 9.200 | 9.350 | 51,100 | +0.16(+1.74%) |
Oct 15, 2020 | 9.400 | 9.400 | 9.080 | 9.190 | 57,982 | -0.23(-2.44%) |
Oct 14, 2020 | 9.400 | 9.799 | 9.350 | 9.420 | 67,548 | -0.07(-0.74%) |
Oct 13, 2020 | 9.760 | 9.948 | 9.400 | 9.490 | 37,075 | -0.13(-1.35%) |
Oct 12, 2020 | 10.36 | 10.40 | 9.520 | 9.620 | 114,743 | -0.57(-5.59%) |
Oct 09, 2020 | 9.680 | 10.39 | 9.500 | 10.19 | 144,500 | +0.40(+4.09%) |
Oct 08, 2020 | 8.950 | 9.890 | 8.900 | 9.790 | 130,543 | +1.04(+11.89%) |
Oct 07, 2020 | 8.690 | 8.970 | 8.630 | 8.750 | 36,060 | +0.12(+1.39%) |
Oct 06, 2020 | 8.700 | 8.900 | 8.570 | 8.630 | 66,847 | -0.07(-0.80%) |
Oct 05, 2020 | 8.300 | 8.780 | 8.280 | 8.700 | 68,539 | +0.42(+5.07%) |
Oct 02, 2020 | 8.180 | 8.500 | 8.040 | 8.280 | 53,800 | -0.28(-3.27%) |
Oct 01, 2020 | 8.830 | 8.830 | 8.300 | 8.560 | 83,782 | -0.12(-1.38%) |
Sep 30, 2020 | 8.980 | 9.100 | 8.610 | 8.680 | 47,129 | -0.29(-3.23%) |
Sep 29, 2020 | 9.390 | 9.500 | 8.860 | 8.970 | 71,081 | -0.48(-5.08%) |
Sep 28, 2020 | 9.760 | 9.960 | 9.430 | 9.450 | 31,170 | -0.31(-3.18%) |
Sep 25, 2020 | 9.630 | 9.800 | 9.380 | 9.760 | 30,200 | +0.09(+0.93%) |
Sep 24, 2020 | 10.00 | 10.10 | 9.460 | 9.670 | 58,207 | -0.33(-3.30%) |
Sep 23, 2020 | 10.56 | 10.68 | 10.00 | 10.00 | 34,820 | -0.45(-4.31%) |
Sep 22, 2020 | 10.39 | 10.67 | 10.09 | 10.45 | 36,831 | +0.18(+1.75%) |
Sep 21, 2020 | 10.77 | 10.77 | 10.07 | 10.27 | 144,231 | -0.52(-4.82%) |
Sep 18, 2020 | 10.77 | 11.39 | 10.77 | 10.79 | 24,600 | +0.05(+0.47%) |
Sep 17, 2020 | 10.85 | 10.85 | 10.62 | 10.74 | 27,217 | -0.16(-1.47%) |
Sep 16, 2020 | 10.92 | 11.03 | 10.82 | 10.90 | 38,863 | -0.10(-0.91%) |
Sep 15, 2020 | 11.30 | 11.49 | 10.88 | 11.00 | 56,144 | -0.26(-2.31%) |
Sep 14, 2020 | 11.10 | 11.42 | 11.00 | 11.26 | 45,702 | +0.21(+1.90%) |
Sep 11, 2020 | 11.12 | 11.37 | 11.01 | 11.05 | 31,300 | -0.02(-0.18%) |
Sep 10, 2020 | 11.10 | 11.38 | 10.97 | 11.07 | 79,517 | -0.38(-3.32%) |
Sep 09, 2020 | 11.96 | 11.98 | 11.32 | 11.45 | 73,148 | -0.59(-4.90%) |
Sep 08, 2020 | 11.68 | 12.10 | 11.20 | 12.04 | 66,580 | +0.19(+1.60%) |
Sep 04, 2020 | 11.27 | 11.96 | 10.60 | 11.85 | 174,000 | +0.32(+2.78%) |
Sep 03, 2020 | 12.00 | 12.40 | 11.22 | 11.53 | 237,144 | -0.43(-3.60%) |
Sep 02, 2020 | 13.10 | 13.17 | 11.66 | 11.96 | 315,759 | -1.09(-8.35%) |
Sep 01, 2020 | 13.51 | 13.72 | 13.05 | 13.05 | 229,561 | -0.66(-4.81%) |
Aug 31, 2020 | 13.73 | 13.90 | 13.51 | 13.71 | 94,551 | -0.12(-0.87%) |
Aug 28, 2020 | 13.81 | 13.97 | 13.60 | 13.83 | 54,000 | +0.43(+3.21%) |
Aug 27, 2020 | 15.05 | 15.05 | 13.40 | 13.40 | 416,812 | -1.65(-10.96%) |
Aug 26, 2020 | 16.12 | 16.42 | 14.60 | 15.05 | 311,683 | -0.05(-0.33%) |
Aug 25, 2020 | 14.80 | 15.17 | 14.65 | 15.10 | 48,465 | +0.22(+1.48%) |
Aug 24, 2020 | 15.13 | 15.13 | 14.69 | 14.88 | 51,555 | -0.05(-0.33%) |
Aug 21, 2020 | 14.94 | 15.13 | 14.70 | 14.93 | 47,700 | -0.25(-1.65%) |
Aug 20, 2020 | 14.85 | 15.19 | 14.71 | 15.18 | 31,357 | +0.24(+1.61%) |
Aug 19, 2020 | 15.56 | 15.72 | 14.80 | 14.94 | 39,541 | -0.24(-1.58%) |
Aug 18, 2020 | 14.60 | 15.76 | 14.56 | 15.18 | 152,923 | +0.58(+3.97%) |
Aug 17, 2020 | 14.86 | 14.86 | 14.56 | 14.60 | 47,753 | +0.00(+0.00%) |
Aug 14, 2020 | 14.54 | 14.88 | 14.49 | 14.60 | 28,300 | -0.12(-0.82%) |
Aug 13, 2020 | 14.77 | 14.96 | 14.36 | 14.72 | 42,777 | -0.12(-0.81%) |
Aug 12, 2020 | 14.74 | 15.26 | 14.68 | 14.84 | 37,918 | +0.34(+2.34%) |
Aug 11, 2020 | 14.93 | 14.93 | 14.50 | 14.50 | 113,786 | -0.48(-3.20%) |
Aug 10, 2020 | 14.91 | 15.30 | 14.60 | 14.98 | 92,583 | -0.06(-0.40%) |
Aug 07, 2020 | 14.80 | 15.40 | 14.19 | 15.04 | 210,500 | -0.12(-0.79%) |
Aug 06, 2020 | 15.43 | 15.43 | 14.93 | 15.16 | 50,969 | -0.27(-1.75%) |
Aug 05, 2020 | 15.03 | 15.66 | 15.03 | 15.43 | 52,619 | +0.40(+2.66%) |
Aug 04, 2020 | 15.00 | 15.48 | 15.00 | 15.03 | 115,397 | +0.29(+1.97%) |
Aug 03, 2020 | 15.65 | 15.69 | 14.61 | 14.74 | 232,051 | -1.14(-7.18%) |
Jul 31, 2020 | 15.98 | 17.10 | 15.73 | 15.88 | 214,500 | +0.23(+1.47%) |
Jul 30, 2020 | 16.80 | 17.35 | 15.30 | 15.65 | 393,882 | -2.43(-13.44%) |
Jul 29, 2020 | 13.91 | 18.30 | 13.70 | 18.08 | 970,182 | +4.39(+32.07%) |
Jul 28, 2020 | 14.06 | 14.18 | 13.60 | 13.69 | 115,338 | -0.38(-2.70%) |
Jul 27, 2020 | 13.56 | 14.77 | 13.56 | 14.07 | 245,012 | +0.51(+3.76%) |
Jul 24, 2020 | 14.20 | 14.20 | 13.30 | 13.56 | 341,700 | -1.80(-11.72%) |
Jul 23, 2020 | 16.05 | 16.50 | 15.26 | 15.36 | 149,256 | -0.66(-4.12%) |
Jul 22, 2020 | 17.00 | 17.00 | 15.83 | 16.02 | 925,497 | -1.45(-8.30%) |
Jul 21, 2020 | 17.95 | 17.99 | 17.21 | 17.47 | 131,256 | -0.17(-0.96%) |
Jul 20, 2020 | 17.70 | 18.05 | 17.62 | 17.64 | 133,558 | -0.16(-0.90%) |
Jul 17, 2020 | 18.08 | 18.90 | 17.80 | 17.80 | 260,600 | -0.16(-0.89%) |
Jul 16, 2020 | 17.80 | 18.78 | 17.61 | 17.96 | 221,456 | -1.04(-5.47%) |
Jul 15, 2020 | 17.56 | 19.34 | 17.56 | 19.00 | 465,110 | +1.47(+8.39%) |
Jul 14, 2020 | 19.21 | 19.45 | 17.00 | 17.53 | 677,444 | -2.29(-11.55%) |
Jul 13, 2020 | 23.29 | 23.48 | 19.82 | 19.82 | 1,362,139 | -4.68(-19.10%) |
Jul 10, 2020 | 24.31 | 25.27 | 23.35 | 24.50 | 829,100 | -1.49(-5.73%) |
Jul 09, 2020 | 27.97 | 28.00 | 24.80 | 25.99 | 2,726,587 | +2.56(+10.93%) |