Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 16.87 | 17.29 | 16.87 | 17.29 | 3,399 | +0.61(+3.69%) |
Sep 29, 2020 | 17.39 | 17.39 | 16.29 | 16.68 | 7,097 | -0.48(-2.82%) |
Sep 28, 2020 | 17.45 | 17.50 | 17.02 | 17.16 | 4,237 | -0.34(-1.95%) |
Sep 25, 2020 | 17.27 | 17.50 | 17.07 | 17.50 | 2,900 | +0.01(+0.06%) |
Sep 24, 2020 | 17.72 | 17.72 | 17.10 | 17.49 | 2,151 | -0.18(-1.02%) |
Sep 23, 2020 | 17.41 | 17.91 | 17.41 | 17.67 | 3,803 | +0.26(+1.48%) |
Sep 22, 2020 | 15.98 | 17.69 | 15.50 | 17.41 | 6,920 | +1.76(+11.27%) |
Sep 21, 2020 | 15.50 | 16.05 | 14.74 | 15.65 | 6,774 | -0.64(-3.93%) |
Sep 18, 2020 | 18.19 | 18.19 | 16.29 | 16.29 | 8,600 | -1.56(-8.73%) |
Sep 17, 2020 | 17.78 | 18.09 | 17.61 | 17.85 | 3,998 | -0.18(-1.01%) |
Sep 16, 2020 | 17.83 | 18.70 | 17.54 | 18.03 | 8,375 | -0.01(-0.06%) |
Sep 15, 2020 | 18.01 | 19.02 | 17.51 | 18.04 | 9,638 | -0.02(-0.11%) |
Sep 14, 2020 | 19.05 | 19.05 | 17.57 | 18.06 | 10,183 | -1.15(-5.99%) |
Sep 11, 2020 | 20.42 | 20.42 | 18.69 | 19.21 | 5,700 | -1.19(-5.83%) |
Sep 10, 2020 | 20.51 | 22.30 | 20.11 | 20.40 | 10,416 | +0.04(+0.19%) |
Sep 09, 2020 | 22.21 | 22.21 | 20.09 | 20.36 | 14,624 | -0.15(-0.73%) |
Sep 08, 2020 | 18.40 | 21.94 | 18.20 | 20.51 | 35,089 | +2.10(+11.41%) |
Sep 04, 2020 | 17.48 | 19.62 | 17.26 | 18.41 | 21,300 | +1.11(+6.42%) |
Sep 03, 2020 | 17.01 | 17.41 | 16.76 | 17.30 | 4,667 | +0.10(+0.58%) |
Sep 02, 2020 | 17.08 | 17.40 | 16.79 | 17.20 | 10,412 | +0.29(+1.71%) |
Sep 01, 2020 | 17.62 | 17.62 | 16.86 | 16.91 | 10,194 | -1.08(-6.00%) |
Aug 31, 2020 | 18.00 | 18.47 | 17.51 | 17.99 | 8,015 | +0.31(+1.75%) |
Aug 28, 2020 | 17.20 | 17.68 | 17.20 | 17.68 | 2,000 | +0.18(+1.03%) |
Aug 27, 2020 | 17.50 | 17.68 | 17.50 | 17.50 | 1,293 | -0.01(-0.06%) |
Aug 26, 2020 | 17.10 | 18.09 | 17.10 | 17.51 | 6,799 | +0.18(+1.04%) |
Aug 25, 2020 | 17.59 | 17.99 | 17.25 | 17.33 | 6,507 | -0.23(-1.31%) |
Aug 24, 2020 | 18.45 | 18.45 | 17.40 | 17.56 | 10,984 | -0.34(-1.90%) |
Aug 21, 2020 | 16.94 | 18.50 | 16.94 | 17.90 | 23,500 | +0.75(+4.37%) |
Aug 20, 2020 | 16.89 | 17.32 | 16.77 | 17.15 | 13,762 | -0.23(-1.29%) |
Aug 19, 2020 | 17.11 | 17.60 | 16.38 | 17.38 | 12,760 | -0.06(-0.34%) |
Aug 18, 2020 | 18.22 | 18.82 | 17.37 | 17.43 | 16,218 | -1.21(-6.46%) |
Aug 17, 2020 | 19.70 | 19.70 | 17.34 | 18.64 | 22,798 | -1.06(-5.38%) |
Aug 14, 2020 | 18.46 | 19.70 | 18.45 | 19.70 | 27,800 | +0.70(+3.68%) |
Aug 13, 2020 | 18.74 | 19.94 | 17.97 | 19.00 | 41,108 | +1.15(+6.44%) |
Aug 12, 2020 | 17.02 | 19.50 | 15.58 | 17.85 | 208,767 | +3.95(+28.42%) |
Aug 11, 2020 | 16.26 | 16.28 | 13.85 | 13.90 | 29,328 | -1.42(-9.26%) |
Aug 10, 2020 | 13.00 | 15.60 | 13.00 | 15.32 | 52,546 | +2.55(+19.99%) |
Aug 07, 2020 | 11.58 | 13.15 | 11.50 | 12.77 | 17,200 | +1.39(+12.18%) |
Aug 06, 2020 | 11.02 | 11.50 | 11.00 | 11.38 | 13,369 | +0.80(+7.56%) |
Aug 05, 2020 | 10.28 | 10.80 | 10.27 | 10.58 | 9,453 | +0.33(+3.22%) |
Aug 04, 2020 | 10.01 | 10.75 | 9.800 | 10.25 | 10,130 | +0.21(+2.13%) |
Aug 03, 2020 | 9.700 | 10.67 | 9.700 | 10.04 | 8,432 | +0.34(+3.46%) |
Jul 31, 2020 | 9.730 | 9.780 | 9.600 | 9.700 | 3,100 | +0.05(+0.52%) |
Jul 30, 2020 | 9.805 | 9.990 | 9.226 | 9.650 | 24,225 | -0.34(-3.40%) |
Jul 29, 2020 | 9.360 | 10.10 | 9.360 | 9.990 | 4,825 | +0.64(+6.84%) |
Jul 28, 2020 | 9.790 | 9.790 | 9.350 | 9.350 | 4,005 | -0.45(-4.59%) |
Jul 27, 2020 | 10.78 | 10.78 | 8.870 | 9.800 | 24,016 | -0.95(-8.84%) |
Jul 24, 2020 | 10.50 | 10.75 | 10.01 | 10.75 | 2,900 | +0.00(+0.00%) |
Jul 23, 2020 | 10.80 | 10.80 | 10.37 | 10.75 | 15,535 | -0.01(-0.09%) |
Jul 22, 2020 | 10.56 | 10.84 | 10.05 | 10.76 | 4,258 | -0.03(-0.28%) |
Jul 21, 2020 | 11.27 | 11.31 | 10.79 | 10.79 | 8,987 | +0.25(+2.42%) |
Jul 20, 2020 | 10.14 | 10.75 | 10.14 | 10.54 | 5,453 | +0.41(+4.05%) |
Jul 17, 2020 | 9.750 | 10.25 | 9.404 | 10.12 | 12,100 | +0.22(+2.27%) |
Jul 16, 2020 | 9.950 | 9.950 | 9.160 | 9.900 | 3,888 | -0.10(-1.00%) |
Jul 15, 2020 | 9.900 | 10.00 | 9.565 | 10.00 | 6,991 | +0.33(+3.42%) |
Jul 14, 2020 | 9.900 | 9.900 | 9.225 | 9.669 | 4,394 | -0.12(-1.24%) |
Jul 13, 2020 | 9.550 | 9.990 | 9.550 | 9.790 | 8,087 | +0.21(+2.19%) |
Jul 10, 2020 | 9.960 | 9.960 | 9.410 | 9.580 | 10,300 | -0.37(-3.67%) |
Jul 09, 2020 | 10.00 | 10.43 | 9.625 | 9.945 | 14,591 | -0.31(-3.07%) |
Jul 08, 2020 | 9.350 | 10.29 | 9.350 | 10.26 | 30,820 | +1.06(+11.52%) |
Jul 07, 2020 | 9.000 | 9.320 | 8.890 | 9.200 | 10,920 | +0.18(+2.00%) |
Jul 06, 2020 | 9.970 | 9.970 | 8.390 | 9.020 | 16,742 | -0.33(-3.50%) |
Jul 02, 2020 | 9.280 | 9.750 | 9.030 | 9.348 | 24,200 | +0.56(+6.34%) |