Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.81 | 13.92 | 13.44 | 13.75 | 135,953 | -0.17(-1.25%) |
Sep 29, 2020 | 14.23 | 14.23 | 13.87 | 13.92 | 54,987 | -0.44(-3.05%) |
Sep 28, 2020 | 13.59 | 14.41 | 13.59 | 14.36 | 126,837 | +0.91(+6.74%) |
Sep 25, 2020 | 13.59 | 13.59 | 13.45 | 13.45 | 28,707 | -0.14(-1.06%) |
Sep 24, 2020 | 13.79 | 13.79 | 13.42 | 13.60 | 93,018 | -0.23(-1.69%) |
Sep 23, 2020 | 14.26 | 14.30 | 13.61 | 13.83 | 49,812 | -0.54(-3.73%) |
Sep 22, 2020 | 13.96 | 14.55 | 13.96 | 14.37 | 144,407 | +0.69(+5.03%) |
Sep 21, 2020 | 14.76 | 14.85 | 13.54 | 13.68 | 76,535 | -1.13(-7.61%) |
Sep 18, 2020 | 14.98 | 15.19 | 14.36 | 14.81 | 62,045 | -0.07(-0.46%) |
Sep 17, 2020 | 15.78 | 15.78 | 14.36 | 14.88 | 147,546 | -0.92(-5.84%) |
Sep 16, 2020 | 16.31 | 17.00 | 15.78 | 15.80 | 77,399 | -0.54(-3.29%) |
Sep 15, 2020 | 18.01 | 18.88 | 15.40 | 16.33 | 326,623 | -1.56(-8.74%) |
Sep 14, 2020 | 17.11 | 18.66 | 16.68 | 17.90 | 163,097 | +1.27(+7.64%) |
Sep 11, 2020 | 15.46 | 17.00 | 15.46 | 16.63 | 195,926 | +1.56(+10.33%) |
Sep 10, 2020 | 14.44 | 15.50 | 14.44 | 15.07 | 116,571 | +0.70(+4.89%) |
Sep 09, 2020 | 13.98 | 14.66 | 13.61 | 14.37 | 123,738 | +0.94(+6.98%) |
Sep 08, 2020 | 15.03 | 15.03 | 13.30 | 13.43 | 56,908 | -0.12(-0.89%) |
Sep 04, 2020 | 14.35 | 14.35 | 13.23 | 13.55 | 85,329 | -0.57(-4.07%) |
Sep 03, 2020 | 14.51 | 14.66 | 13.73 | 14.13 | 76,162 | -0.71(-4.79%) |
Sep 02, 2020 | 13.61 | 15.03 | 13.45 | 14.84 | 159,736 | +1.32(+9.79%) |
Sep 01, 2020 | 13.36 | 13.59 | 13.23 | 13.52 | 48,209 | -0.07(-0.50%) |
Aug 31, 2020 | 13.61 | 13.65 | 13.29 | 13.58 | 25,864 | -0.02(-0.17%) |
Aug 28, 2020 | 12.67 | 13.74 | 12.09 | 13.61 | 47,228 | +0.60(+4.65%) |
Aug 27, 2020 | 13.42 | 13.56 | 12.85 | 13.00 | 77,518 | -0.57(-4.23%) |
Aug 26, 2020 | 13.23 | 13.68 | 13.15 | 13.58 | 104,998 | +0.21(+1.58%) |
Aug 25, 2020 | 12.66 | 13.59 | 12.47 | 13.36 | 213,910 | +0.82(+6.51%) |
Aug 24, 2020 | 11.91 | 12.63 | 11.91 | 12.55 | 161,965 | +0.76(+6.41%) |
Aug 21, 2020 | 12.06 | 12.48 | 11.72 | 11.79 | 73,819 | -0.26(-2.19%) |
Aug 20, 2020 | 11.72 | 12.45 | 11.41 | 12.06 | 111,137 | +0.36(+3.04%) |
Aug 19, 2020 | 11.34 | 11.72 | 11.22 | 11.70 | 72,064 | +0.45(+3.96%) |
Aug 18, 2020 | 11.32 | 11.55 | 11.08 | 11.26 | 81,605 | -0.07(-0.60%) |
Aug 17, 2020 | 11.18 | 11.34 | 11.05 | 11.32 | 66,297 | +0.11(+0.94%) |
Aug 14, 2020 | 11.15 | 11.41 | 11.04 | 11.22 | 104,644 | +0.07(+0.61%) |
Aug 13, 2020 | 11.34 | 11.41 | 11.15 | 11.15 | 34,060 | -0.19(-1.67%) |
Aug 12, 2020 | 11.25 | 11.88 | 11.06 | 11.34 | 74,206 | +0.46(+4.24%) |
Aug 11, 2020 | 10.39 | 11.45 | 10.39 | 10.88 | 72,409 | +0.23(+2.17%) |
Aug 10, 2020 | 10.46 | 10.84 | 9.832 | 10.65 | 58,016 | -0.34(-3.14%) |
Aug 07, 2020 | 9.766 | 10.99 | 9.546 | 10.99 | 50,155 | +1.13(+11.46%) |
Aug 06, 2020 | 10.97 | 10.97 | 9.722 | 9.861 | 57,858 | -0.48(-4.61%) |
Aug 05, 2020 | 9.392 | 11.00 | 8.885 | 10.34 | 281,242 | +1.09(+11.83%) |
Aug 04, 2020 | 8.548 | 9.905 | 8.438 | 9.245 | 131,478 | +0.44(+5.00%) |
Aug 03, 2020 | 8.915 | 11.74 | 8.086 | 8.805 | 534,793 | -0.73(-7.69%) |
Jul 31, 2020 | 6.442 | 27.75 | 6.438 | 9.538 | 907,159 | +3.43(+56.26%) |
Jul 30, 2020 | 6.104 | 6.104 | 6.104 | 109 | +0.00(+0.00%) | |
Jul 29, 2020 | 6.104 | 6.104 | 6.104 | 6.104 | 162 | -0.50(-7.56%) |
Jul 28, 2020 | 6.603 | 6.603 | 6.603 | 96 | +0.00(+0.00%) | |
Jul 27, 2020 | 6.603 | 6.603 | 6.603 | 35 | +0.00(+0.00%) | |
Jul 24, 2020 | 6.603 | 6.603 | 6.603 | 55 | +0.00(+0.00%) | |
Jul 23, 2020 | 6.603 | 6.603 | 6.603 | 162 | +0.00(+0.00%) | |
Jul 22, 2020 | 6.603 | 6.603 | 6.603 | 143 | +0.00(+0.00%) | |
Jul 21, 2020 | 6.750 | 6.750 | 6.603 | 854 | -0.15(-2.17%) | |
Jul 20, 2020 | 6.860 | 6.882 | 6.750 | 6.750 | 3,303 | +0.88(+15.00%) |
Jul 17, 2020 | 5.870 | 5.870 | 5.870 | 21 | +0.00(+0.00%) | |
Jul 16, 2020 | 5.870 | 5.870 | 5.870 | 64 | +0.00(+0.00%) | |
Jul 15, 2020 | 5.870 | 5.870 | 5.870 | 10 | +0.00(+0.00%) | |
Jul 14, 2020 | 5.870 | 5.870 | 5.870 | 147 | +0.00(+0.00%) | |
Jul 13, 2020 | 6.860 | 6.860 | 5.870 | 5.870 | 1,612 | -0.73(-11.11%) |
Jul 10, 2020 | 6.603 | 6.603 | 6.603 | 21 | +0.00(+0.00%) | |
Jul 09, 2020 | 6.603 | 6.603 | 6.603 | 6.603 | 147 | -0.18(-2.70%) |
Jul 08, 2020 | 6.787 | 6.787 | 6.787 | 6 | +0.00(+0.00%) | |
Jul 07, 2020 | 6.787 | 6.787 | 6.787 | 5 | +0.00(+0.00%) | |
Jul 06, 2020 | 6.787 | 6.787 | 6.787 | 4 | +0.00(+0.00%) | |
Jul 02, 2020 | 6.838 | 6.838 | 6.750 | 6.787 | 5,451 | +0.11(+1.65%) |