Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 13.33 | 13.49 | 12.89 | 13.04 | 274,800 | -0.32(-2.40%) |
Oct 29, 2020 | 13.14 | 13.49 | 12.75 | 13.36 | 254,657 | +0.20(+1.52%) |
Oct 28, 2020 | 13.26 | 13.42 | 12.68 | 13.16 | 344,686 | -0.28(-2.08%) |
Oct 27, 2020 | 13.59 | 13.82 | 13.20 | 13.44 | 828,717 | -0.11(-0.81%) |
Oct 26, 2020 | 13.81 | 14.14 | 13.16 | 13.55 | 292,877 | -0.49(-3.49%) |
Oct 23, 2020 | 14.57 | 14.82 | 13.70 | 14.04 | 388,800 | -0.31(-2.16%) |
Oct 22, 2020 | 13.79 | 14.40 | 13.68 | 14.35 | 532,330 | +0.53(+3.84%) |
Oct 21, 2020 | 14.06 | 14.15 | 13.60 | 13.82 | 396,991 | -0.25(-1.78%) |
Oct 20, 2020 | 15.35 | 15.45 | 13.96 | 14.07 | 562,790 | -1.01(-6.70%) |
Oct 19, 2020 | 15.00 | 15.60 | 14.85 | 15.08 | 445,431 | +0.16(+1.07%) |
Oct 16, 2020 | 15.14 | 15.30 | 14.72 | 14.92 | 396,000 | -0.07(-0.47%) |
Oct 15, 2020 | 14.14 | 15.71 | 14.10 | 14.99 | 836,917 | +0.50(+3.45%) |
Oct 14, 2020 | 15.15 | 15.38 | 14.17 | 14.49 | 768,374 | -0.62(-4.10%) |
Oct 13, 2020 | 14.80 | 15.44 | 14.55 | 15.11 | 587,792 | +0.25(+1.68%) |
Oct 12, 2020 | 14.53 | 15.15 | 14.53 | 14.86 | 537,844 | +0.33(+2.27%) |
Oct 09, 2020 | 15.05 | 15.34 | 14.41 | 14.53 | 750,000 | -0.50(-3.33%) |
Oct 08, 2020 | 15.64 | 16.10 | 14.50 | 15.03 | 913,726 | -0.41(-2.66%) |
Oct 07, 2020 | 14.40 | 15.52 | 14.30 | 15.44 | 840,733 | +1.29(+9.12%) |
Oct 06, 2020 | 13.76 | 15.06 | 13.17 | 14.15 | 1,318,582 | +0.29(+2.09%) |
Oct 05, 2020 | 12.11 | 13.90 | 12.09 | 13.86 | 1,194,288 | +1.79(+14.83%) |
Oct 02, 2020 | 12.58 | 12.98 | 11.85 | 12.07 | 1,091,600 | -0.97(-7.44%) |
Oct 01, 2020 | 12.74 | 13.09 | 12.10 | 13.04 | 909,723 | +0.19(+1.48%) |
Sep 30, 2020 | 12.25 | 13.00 | 11.94 | 12.85 | 1,015,438 | +1.23(+10.59%) |
Sep 29, 2020 | 11.18 | 11.91 | 11.00 | 11.62 | 754,010 | +0.36(+3.20%) |
Sep 28, 2020 | 11.44 | 11.73 | 10.94 | 11.26 | 1,094,787 | +0.11(+0.99%) |
Sep 25, 2020 | 11.00 | 12.98 | 10.84 | 11.15 | 2,323,200 | +0.45(+4.21%) |
Sep 24, 2020 | 11.76 | 11.88 | 10.61 | 10.70 | 1,404,600 | -1.31(-10.91%) |
Sep 23, 2020 | 12.10 | 13.08 | 11.67 | 12.01 | 1,226,875 | -0.55(-4.38%) |
Sep 22, 2020 | 12.56 | 12.88 | 11.84 | 12.56 | 942,649 | -0.28(-2.18%) |
Sep 21, 2020 | 13.68 | 13.80 | 12.68 | 12.84 | 773,364 | -1.00(-7.23%) |
Sep 18, 2020 | 13.36 | 14.76 | 12.44 | 13.84 | 1,936,425 | +1.00(+7.79%) |
Sep 17, 2020 | 12.36 | 13.64 | 12.00 | 12.84 | 1,107,616 | +0.12(+0.94%) |
Sep 16, 2020 | 12.08 | 12.84 | 11.64 | 12.72 | 2,761,402 | -0.08(-0.63%) |
Sep 15, 2020 | 13.36 | 16.28 | 11.92 | 12.80 | 41,647,320 | +4.36(+51.66%) |
Sep 14, 2020 | 8.360 | 8.600 | 8.120 | 8.440 | 2,005,018 | +0.44(+5.50%) |
Sep 11, 2020 | 8.120 | 8.400 | 7.720 | 8.000 | 533,650 | +0.20(+2.56%) |
Sep 10, 2020 | 7.600 | 8.200 | 7.520 | 7.800 | 651,599 | +0.28(+3.72%) |
Sep 09, 2020 | 7.560 | 7.840 | 7.320 | 7.520 | 427,401 | +0.16(+2.17%) |
Sep 08, 2020 | 7.360 | 7.640 | 7.040 | 7.360 | 373,264 | +0.00(+0.00%) |
Sep 04, 2020 | 7.120 | 7.520 | 6.920 | 7.360 | 566,100 | +0.24(+3.37%) |
Sep 03, 2020 | 7.320 | 7.560 | 7.040 | 7.120 | 370,267 | -0.16(-2.20%) |
Sep 02, 2020 | 7.680 | 7.720 | 7.160 | 7.280 | 323,003 | -0.28(-3.70%) |
Sep 01, 2020 | 8.000 | 8.000 | 7.360 | 7.560 | 408,351 | -0.20(-2.58%) |
Aug 31, 2020 | 8.000 | 8.320 | 7.560 | 7.760 | 649,557 | -0.12(-1.52%) |
Aug 28, 2020 | 7.160 | 8.320 | 7.160 | 7.880 | 1,109,850 | +0.80(+11.30%) |
Aug 27, 2020 | 7.400 | 7.400 | 7.000 | 7.080 | 566,747 | -0.20(-2.75%) |
Aug 26, 2020 | 7.840 | 7.840 | 7.080 | 7.280 | 731,789 | -0.56(-7.14%) |
Aug 25, 2020 | 7.560 | 8.000 | 7.480 | 7.840 | 266,325 | +0.20(+2.62%) |
Aug 24, 2020 | 8.800 | 8.800 | 7.640 | 7.640 | 666,548 | -0.96(-11.16%) |
Aug 21, 2020 | 7.880 | 8.720 | 7.880 | 8.600 | 740,500 | +0.60(+7.50%) |
Aug 20, 2020 | 8.120 | 8.120 | 7.800 | 8.000 | 348,765 | -0.12(-1.48%) |
Aug 19, 2020 | 8.080 | 8.200 | 7.680 | 8.120 | 554,515 | +0.08(+1.00%) |
Aug 18, 2020 | 7.760 | 8.080 | 7.360 | 8.040 | 490,521 | +0.36(+4.69%) |
Aug 17, 2020 | 7.240 | 7.680 | 7.160 | 7.680 | 511,407 | +0.52(+7.26%) |
Aug 14, 2020 | 7.200 | 7.200 | 6.958 | 7.160 | 245,350 | -0.08(-1.10%) |
Aug 13, 2020 | 7.160 | 7.280 | 6.920 | 7.240 | 408,457 | +0.16(+2.26%) |
Aug 12, 2020 | 7.400 | 7.400 | 6.840 | 7.080 | 450,218 | -0.20(-2.75%) |
Aug 11, 2020 | 7.360 | 7.600 | 6.960 | 7.280 | 406,758 | +0.00(+0.00%) |
Aug 10, 2020 | 7.360 | 7.400 | 7.160 | 7.280 | 381,277 | +0.12(+1.68%) |
Aug 07, 2020 | 8.000 | 8.000 | 7.120 | 7.160 | 739,075 | -1.20(-14.35%) |
Aug 06, 2020 | 7.200 | 8.400 | 7.160 | 8.360 | 828,616 | +1.28(+18.08%) |
Aug 05, 2020 | 7.000 | 7.080 | 6.720 | 7.080 | 228,035 | +0.12(+1.72%) |
Aug 04, 2020 | 6.760 | 7.000 | 6.560 | 6.960 | 207,334 | +0.24(+3.57%) |