Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.940 | 10.31 | 9.630 | 9.800 | 479,449 | -0.14(-1.41%) |
Sep 29, 2020 | 9.980 | 10.10 | 9.440 | 9.940 | 370,127 | -0.06(-0.60%) |
Sep 28, 2020 | 9.620 | 10.36 | 9.350 | 10.00 | 516,023 | +0.65(+6.95%) |
Sep 25, 2020 | 9.150 | 9.610 | 8.960 | 9.350 | 625,500 | -0.05(-0.53%) |
Sep 24, 2020 | 9.390 | 9.750 | 8.910 | 9.400 | 691,797 | -0.07(-0.74%) |
Sep 23, 2020 | 10.38 | 10.61 | 9.450 | 9.470 | 442,737 | -0.88(-8.50%) |
Sep 22, 2020 | 10.86 | 11.12 | 10.35 | 10.35 | 444,716 | -0.40(-3.72%) |
Sep 21, 2020 | 11.00 | 11.25 | 10.73 | 10.75 | 395,946 | -0.88(-7.57%) |
Sep 18, 2020 | 11.56 | 11.92 | 11.39 | 11.63 | 353,300 | +0.03(+0.26%) |
Sep 17, 2020 | 11.02 | 11.81 | 10.87 | 11.60 | 527,173 | +0.41(+3.66%) |
Sep 16, 2020 | 11.20 | 11.69 | 10.93 | 11.19 | 643,449 | +0.29(+2.66%) |
Sep 15, 2020 | 11.35 | 11.80 | 10.83 | 10.90 | 626,712 | -0.36(-3.20%) |
Sep 14, 2020 | 10.63 | 11.46 | 10.39 | 11.26 | 557,404 | +0.18(+1.62%) |
Sep 11, 2020 | 11.44 | 11.96 | 10.90 | 11.08 | 458,100 | -0.33(-2.89%) |
Sep 10, 2020 | 12.50 | 12.52 | 11.35 | 11.41 | 544,871 | -1.20(-9.52%) |
Sep 09, 2020 | 12.90 | 12.90 | 12.27 | 12.61 | 400,796 | -0.07(-0.55%) |
Sep 08, 2020 | 13.85 | 13.93 | 12.61 | 12.68 | 473,083 | -1.73(-12.01%) |
Sep 04, 2020 | 14.75 | 14.75 | 13.67 | 14.41 | 432,000 | -0.08(-0.55%) |
Sep 03, 2020 | 14.50 | 15.50 | 14.43 | 14.49 | 391,723 | -0.20(-1.36%) |
Sep 02, 2020 | 15.77 | 15.77 | 14.67 | 14.69 | 559,284 | -1.25(-7.84%) |
Sep 01, 2020 | 16.30 | 16.30 | 15.71 | 15.94 | 219,237 | -0.41(-2.51%) |
Aug 31, 2020 | 16.97 | 17.10 | 16.11 | 16.35 | 321,123 | -0.55(-3.25%) |
Aug 28, 2020 | 15.96 | 17.09 | 15.82 | 16.90 | 348,500 | +1.21(+7.71%) |
Aug 27, 2020 | 15.18 | 15.77 | 15.08 | 15.69 | 219,490 | +0.34(+2.21%) |
Aug 26, 2020 | 15.45 | 15.83 | 15.19 | 15.35 | 237,559 | -0.29(-1.85%) |
Aug 25, 2020 | 15.11 | 15.72 | 14.89 | 15.64 | 287,768 | +0.75(+5.04%) |
Aug 24, 2020 | 14.25 | 15.38 | 13.87 | 14.89 | 475,014 | +0.97(+6.97%) |
Aug 21, 2020 | 14.70 | 14.70 | 13.85 | 13.92 | 391,900 | -0.98(-6.58%) |
Aug 20, 2020 | 15.97 | 16.08 | 14.85 | 14.90 | 437,733 | -1.32(-8.14%) |
Aug 19, 2020 | 16.86 | 17.12 | 16.08 | 16.22 | 313,625 | -0.78(-4.59%) |
Aug 18, 2020 | 17.17 | 17.70 | 16.91 | 17.00 | 319,163 | -0.73(-4.12%) |
Aug 17, 2020 | 18.20 | 18.34 | 17.26 | 17.73 | 503,824 | -0.50(-2.74%) |
Aug 14, 2020 | 17.50 | 18.24 | 17.23 | 18.23 | 215,800 | +0.52(+2.94%) |
Aug 13, 2020 | 18.01 | 18.31 | 17.59 | 17.71 | 245,916 | -0.30(-1.67%) |
Aug 12, 2020 | 17.64 | 18.05 | 17.11 | 18.01 | 477,691 | +0.79(+4.59%) |
Aug 11, 2020 | 18.15 | 18.72 | 17.08 | 17.22 | 626,659 | -0.11(-0.63%) |
Aug 10, 2020 | 16.01 | 17.49 | 16.01 | 17.33 | 562,800 | +1.44(+9.06%) |
Aug 07, 2020 | 15.65 | 16.07 | 15.28 | 15.89 | 413,100 | +0.08(+0.51%) |
Aug 06, 2020 | 15.60 | 16.19 | 15.07 | 15.81 | 933,915 | -0.76(-4.59%) |
Aug 05, 2020 | 16.58 | 17.28 | 16.10 | 16.57 | 595,886 | +0.56(+3.50%) |
Aug 04, 2020 | 14.63 | 16.42 | 14.63 | 16.01 | 642,678 | +1.47(+10.11%) |
Aug 03, 2020 | 15.13 | 15.13 | 14.26 | 14.54 | 586,888 | -0.62(-4.09%) |
Jul 31, 2020 | 15.22 | 15.22 | 14.28 | 15.16 | 368,100 | -0.08(-0.52%) |
Jul 30, 2020 | 15.37 | 15.45 | 14.76 | 15.24 | 355,003 | -0.60(-3.79%) |
Jul 29, 2020 | 15.35 | 16.23 | 15.29 | 15.84 | 442,499 | +0.50(+3.26%) |
Jul 28, 2020 | 15.69 | 15.82 | 15.04 | 15.34 | 194,955 | -0.44(-2.79%) |
Jul 27, 2020 | 15.98 | 16.10 | 15.44 | 15.78 | 203,790 | +0.01(+0.06%) |
Jul 24, 2020 | 15.52 | 15.95 | 15.28 | 15.77 | 238,600 | +0.26(+1.68%) |
Jul 23, 2020 | 15.00 | 15.72 | 14.79 | 15.51 | 321,178 | +0.35(+2.31%) |
Jul 22, 2020 | 14.90 | 15.20 | 14.52 | 15.16 | 328,829 | -0.28(-1.81%) |
Jul 21, 2020 | 13.72 | 15.71 | 13.72 | 15.44 | 889,511 | +2.01(+14.97%) |
Jul 20, 2020 | 14.38 | 14.61 | 13.32 | 13.43 | 706,689 | -0.36(-2.61%) |
Jul 17, 2020 | 14.27 | 14.91 | 13.60 | 13.79 | 278,000 | -0.75(-5.16%) |
Jul 16, 2020 | 14.01 | 15.08 | 13.61 | 14.54 | 418,091 | +0.54(+3.86%) |
Jul 15, 2020 | 12.99 | 14.15 | 12.81 | 14.00 | 511,354 | +1.48(+11.82%) |
Jul 14, 2020 | 12.01 | 12.53 | 11.74 | 12.52 | 240,278 | +0.44(+3.64%) |
Jul 13, 2020 | 12.52 | 12.67 | 12.00 | 12.08 | 381,417 | -0.14(-1.15%) |
Jul 10, 2020 | 11.00 | 12.43 | 10.84 | 12.22 | 523,900 | +1.08(+9.69%) |
Jul 09, 2020 | 11.87 | 12.02 | 11.10 | 11.14 | 453,019 | -0.67(-5.67%) |
Jul 08, 2020 | 12.20 | 12.44 | 11.51 | 11.81 | 548,864 | -0.46(-3.75%) |
Jul 07, 2020 | 12.88 | 12.98 | 12.10 | 12.27 | 832,242 | -0.88(-6.69%) |
Jul 06, 2020 | 13.90 | 13.90 | 12.73 | 13.15 | 523,153 | -0.40(-2.95%) |
Jul 02, 2020 | 14.09 | 14.21 | 13.36 | 13.55 | 460,300 | -0.04(-0.29%) |