Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 12.64 | 13.20 | 12.24 | 12.88 | 329,595 | -0.08(-0.62%) |
Sep 29, 2020 | 12.80 | 12.96 | 12.08 | 12.96 | 329,551 | +0.00(+0.00%) |
Sep 28, 2020 | 13.44 | 13.68 | 12.40 | 12.96 | 516,242 | -0.32(-2.41%) |
Sep 25, 2020 | 12.56 | 13.68 | 12.40 | 13.28 | 1,888,250 | +1.68(+14.48%) |
Sep 24, 2020 | 12.16 | 12.32 | 11.36 | 11.60 | 454,385 | +0.16(+1.40%) |
Sep 23, 2020 | 12.96 | 13.20 | 11.36 | 11.44 | 702,867 | -2.24(-16.37%) |
Sep 22, 2020 | 13.04 | 14.80 | 12.56 | 13.68 | 4,443,430 | +2.40(+21.28%) |
Sep 21, 2020 | 11.44 | 11.84 | 11.12 | 11.28 | 195,019 | -0.32(-2.76%) |
Sep 18, 2020 | 11.84 | 12.64 | 11.24 | 11.60 | 960,412 | -0.08(-0.68%) |
Sep 17, 2020 | 11.20 | 12.16 | 10.88 | 11.68 | 335,618 | +0.40(+3.55%) |
Sep 16, 2020 | 11.60 | 11.76 | 11.12 | 11.28 | 161,019 | -0.32(-2.76%) |
Sep 15, 2020 | 11.28 | 11.92 | 10.96 | 11.60 | 244,650 | +0.24(+2.11%) |
Sep 14, 2020 | 11.60 | 11.68 | 10.80 | 11.36 | 364,768 | -0.24(-2.07%) |
Sep 11, 2020 | 12.08 | 12.32 | 11.28 | 11.60 | 308,325 | -0.56(-4.61%) |
Sep 10, 2020 | 12.08 | 13.84 | 11.76 | 12.16 | 760,409 | +0.32(+2.70%) |
Sep 09, 2020 | 12.56 | 12.64 | 11.76 | 11.84 | 411,195 | -0.88(-6.92%) |
Sep 08, 2020 | 12.88 | 13.44 | 12.40 | 12.72 | 239,069 | -0.96(-7.02%) |
Sep 04, 2020 | 14.32 | 14.40 | 12.96 | 13.68 | 436,825 | -0.80(-5.52%) |
Sep 03, 2020 | 14.32 | 14.72 | 12.64 | 14.48 | 575,737 | +0.40(+2.84%) |
Sep 02, 2020 | 13.20 | 14.08 | 12.80 | 14.08 | 414,109 | +1.04(+7.98%) |
Sep 01, 2020 | 12.96 | 13.52 | 12.40 | 13.04 | 433,334 | -0.56(-4.12%) |
Aug 31, 2020 | 14.88 | 14.88 | 13.20 | 13.60 | 1,253,748 | +0.96(+7.59%) |
Aug 28, 2020 | 12.56 | 13.00 | 11.44 | 12.64 | 611,662 | -0.16(-1.25%) |
Aug 27, 2020 | 13.28 | 13.36 | 12.48 | 12.80 | 392,009 | -0.72(-5.33%) |
Aug 26, 2020 | 13.60 | 14.00 | 13.04 | 13.52 | 459,108 | -0.56(-3.98%) |
Aug 25, 2020 | 12.88 | 14.32 | 12.80 | 14.08 | 374,461 | +1.12(+8.64%) |
Aug 24, 2020 | 14.56 | 14.64 | 12.56 | 12.96 | 789,629 | -1.76(-11.96%) |
Aug 21, 2020 | 15.04 | 15.04 | 14.00 | 14.72 | 467,462 | -0.64(-4.17%) |
Aug 20, 2020 | 16.32 | 16.32 | 14.56 | 15.36 | 727,405 | -0.96(-5.88%) |
Aug 19, 2020 | 16.80 | 16.96 | 16.00 | 16.32 | 542,940 | -0.56(-3.32%) |
Aug 18, 2020 | 16.48 | 17.20 | 16.00 | 16.88 | 651,790 | +0.32(+1.93%) |
Aug 17, 2020 | 17.12 | 17.12 | 15.84 | 16.56 | 890,159 | -1.20(-6.76%) |
Aug 14, 2020 | 19.04 | 19.76 | 17.20 | 17.76 | 1,629,312 | +0.40(+2.30%) |
Aug 13, 2020 | 18.32 | 18.96 | 16.96 | 17.36 | 1,451,646 | -2.56(-12.85%) |
Aug 12, 2020 | 20.64 | 21.44 | 18.72 | 19.92 | 10,598,016 | +3.84(+23.88%) |
Aug 11, 2020 | 14.88 | 16.40 | 14.08 | 16.08 | 1,174,499 | +0.32(+2.03%) |
Aug 10, 2020 | 16.88 | 16.96 | 15.60 | 15.76 | 604,042 | -0.80(-4.83%) |
Aug 07, 2020 | 16.96 | 16.96 | 15.44 | 16.56 | 542,062 | -0.64(-3.72%) |
Aug 06, 2020 | 17.52 | 17.60 | 16.96 | 17.20 | 452,590 | -0.48(-2.71%) |
Aug 05, 2020 | 18.24 | 18.56 | 17.36 | 17.68 | 658,196 | -0.40(-2.21%) |
Aug 04, 2020 | 17.36 | 18.48 | 17.20 | 18.08 | 696,202 | +0.56(+3.20%) |
Aug 03, 2020 | 17.84 | 18.24 | 16.80 | 17.52 | 897,261 | +0.24(+1.39%) |
Jul 31, 2020 | 17.68 | 17.92 | 16.80 | 17.28 | 759,512 | -0.64(-3.57%) |
Jul 30, 2020 | 17.84 | 19.12 | 17.60 | 17.92 | 900,140 | -0.48(-2.61%) |
Jul 29, 2020 | 16.56 | 19.12 | 16.40 | 18.40 | 3,919,333 | -4.40(-19.30%) |
Jul 28, 2020 | 24.40 | 24.40 | 22.08 | 22.80 | 1,550,618 | +1.44(+6.74%) |
Jul 27, 2020 | 23.04 | 23.12 | 21.12 | 21.36 | 520,803 | -2.08(-8.87%) |
Jul 24, 2020 | 23.84 | 24.56 | 22.88 | 23.44 | 535,350 | -1.20(-4.87%) |
Jul 23, 2020 | 23.28 | 26.64 | 23.20 | 24.64 | 2,033,269 | +1.44(+6.21%) |
Jul 22, 2020 | 20.96 | 25.92 | 20.80 | 23.20 | 1,526,968 | +0.32(+1.40%) |
Jul 21, 2020 | 22.72 | 23.52 | 20.32 | 22.88 | 1,646,874 | -0.48(-2.05%) |
Jul 20, 2020 | 25.52 | 26.80 | 22.40 | 23.36 | 2,838,754 | -6.00(-20.44%) |
Jul 17, 2020 | 32.24 | 32.80 | 26.96 | 29.36 | 7,430,600 | -4.24(-12.62%) |
Jul 16, 2020 | 26.72 | 37.20 | 24.56 | 33.60 | 39,719,852 | +14.56(+76.47%) |
Jul 15, 2020 | 15.84 | 21.28 | 13.36 | 19.04 | 10,441,480 | +3.52(+22.68%) |
Jul 14, 2020 | 13.92 | 21.84 | 13.76 | 15.52 | 14,462,305 | +2.96(+23.57%) |
Jul 13, 2020 | 10.24 | 14.96 | 9.360 | 12.56 | 5,692,145 | +4.56(+57.00%) |
Jul 10, 2020 | 8.640 | 9.040 | 8.000 | 8.000 | 1,055,387 | +0.16(+2.04%) |
Jul 09, 2020 | 7.280 | 7.920 | 7.280 | 7.840 | 574,942 | +0.49(+6.61%) |
Jul 08, 2020 | 7.120 | 7.360 | 6.920 | 7.354 | 223,993 | +0.23(+3.28%) |
Jul 07, 2020 | 7.120 | 7.600 | 6.880 | 7.120 | 429,073 | -0.24(-3.26%) |
Jul 06, 2020 | 7.440 | 7.520 | 6.960 | 7.360 | 338,989 | -0.02(-0.29%) |
Jul 02, 2020 | 7.120 | 7.680 | 7.030 | 7.382 | 440,275 | +0.34(+4.85%) |