Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 17.43 | 17.76 | 17.26 | 17.47 | 83,296 | +0.02(+0.10%) |
Sep 29, 2020 | 17.50 | 17.60 | 16.62 | 17.45 | 115,883 | +0.02(+0.10%) |
Sep 28, 2020 | 17.28 | 17.80 | 17.28 | 17.43 | 91,005 | +0.37(+2.16%) |
Sep 25, 2020 | 17.85 | 17.95 | 16.94 | 17.07 | 114,228 | -0.91(-5.05%) |
Sep 24, 2020 | 17.85 | 18.23 | 17.50 | 17.97 | 57,577 | -0.06(-0.35%) |
Sep 23, 2020 | 19.09 | 20.44 | 17.95 | 18.04 | 123,971 | -1.22(-6.34%) |
Sep 22, 2020 | 19.16 | 19.31 | 18.39 | 19.26 | 39,357 | +0.25(+1.32%) |
Sep 21, 2020 | 18.77 | 19.23 | 18.13 | 19.01 | 53,084 | +0.02(+0.09%) |
Sep 18, 2020 | 18.98 | 19.21 | 18.46 | 18.99 | 86,061 | +0.12(+0.62%) |
Sep 17, 2020 | 19.01 | 19.38 | 18.39 | 18.87 | 32,437 | -0.42(-2.19%) |
Sep 16, 2020 | 19.79 | 19.79 | 18.48 | 19.29 | 72,861 | -0.25(-1.29%) |
Sep 15, 2020 | 20.25 | 20.25 | 19.47 | 19.54 | 91,871 | -0.39(-1.94%) |
Sep 14, 2020 | 18.55 | 20.04 | 18.23 | 19.93 | 56,082 | +1.59(+8.67%) |
Sep 11, 2020 | 18.90 | 18.90 | 18.26 | 18.34 | 27,610 | -0.49(-2.62%) |
Sep 10, 2020 | 18.65 | 18.96 | 18.43 | 18.84 | 43,409 | +0.02(+0.10%) |
Sep 09, 2020 | 19.24 | 19.24 | 18.56 | 18.82 | 45,460 | -0.21(-1.09%) |
Sep 08, 2020 | 18.76 | 19.20 | 18.22 | 19.02 | 49,919 | +0.41(+2.22%) |
Sep 04, 2020 | 19.89 | 19.89 | 18.37 | 18.61 | 83,389 | -0.98(-5.00%) |
Sep 03, 2020 | 20.22 | 20.30 | 19.52 | 19.59 | 70,071 | -0.81(-3.96%) |
Sep 02, 2020 | 20.61 | 20.65 | 20.07 | 20.40 | 122,758 | +0.04(+0.18%) |
Sep 01, 2020 | 19.57 | 20.51 | 19.56 | 20.36 | 73,387 | +0.74(+3.75%) |
Aug 31, 2020 | 18.72 | 19.81 | 18.45 | 19.63 | 179,625 | +0.99(+5.33%) |
Aug 28, 2020 | 18.59 | 18.74 | 18.20 | 18.63 | 54,356 | +0.27(+1.46%) |
Aug 27, 2020 | 18.45 | 18.91 | 18.33 | 18.36 | 85,122 | +0.08(+0.44%) |
Aug 26, 2020 | 17.80 | 18.48 | 17.78 | 18.28 | 109,689 | +0.48(+2.71%) |
Aug 25, 2020 | 17.89 | 18.09 | 17.37 | 17.80 | 41,324 | +0.11(+0.61%) |
Aug 24, 2020 | 16.64 | 18.07 | 16.56 | 17.69 | 79,579 | +1.32(+8.08%) |
Aug 21, 2020 | 16.91 | 17.11 | 16.18 | 16.37 | 84,889 | -0.47(-2.81%) |
Aug 20, 2020 | 15.59 | 17.04 | 15.49 | 16.84 | 57,347 | +0.97(+6.14%) |
Aug 19, 2020 | 16.47 | 16.71 | 15.81 | 15.87 | 45,795 | -0.60(-3.64%) |
Aug 18, 2020 | 16.89 | 16.89 | 16.34 | 16.47 | 50,535 | -0.50(-2.95%) |
Aug 17, 2020 | 17.18 | 17.29 | 16.87 | 16.97 | 41,881 | -0.11(-0.63%) |
Aug 14, 2020 | 17.60 | 17.60 | 17.03 | 17.08 | 47,980 | -0.58(-3.29%) |
Aug 13, 2020 | 17.35 | 17.84 | 17.05 | 17.66 | 62,263 | +0.49(+2.86%) |
Aug 12, 2020 | 17.32 | 17.37 | 17.00 | 17.17 | 39,828 | -0.04(-0.26%) |
Aug 11, 2020 | 18.05 | 18.05 | 17.15 | 17.21 | 69,609 | -0.60(-3.36%) |
Aug 10, 2020 | 16.72 | 17.91 | 16.37 | 17.81 | 148,864 | +1.21(+7.27%) |
Aug 07, 2020 | 15.97 | 16.60 | 15.60 | 16.60 | 41,270 | +0.45(+2.77%) |
Aug 06, 2020 | 15.20 | 16.76 | 14.80 | 16.16 | 181,758 | +1.98(+13.93%) |
Aug 05, 2020 | 13.49 | 14.20 | 13.41 | 14.18 | 56,862 | +0.74(+5.52%) |
Aug 04, 2020 | 13.15 | 13.50 | 13.15 | 13.44 | 32,405 | -0.01(-0.07%) |
Aug 03, 2020 | 13.65 | 13.88 | 13.15 | 13.45 | 36,553 | -0.14(-1.05%) |
Jul 31, 2020 | 13.97 | 14.06 | 13.42 | 13.59 | 49,546 | -0.45(-3.18%) |
Jul 30, 2020 | 13.72 | 14.04 | 13.57 | 14.04 | 37,722 | -0.09(-0.63%) |
Jul 29, 2020 | 13.71 | 14.20 | 13.43 | 14.13 | 54,405 | +0.46(+3.34%) |
Jul 28, 2020 | 13.05 | 13.78 | 12.88 | 13.67 | 54,409 | +0.66(+5.09%) |
Jul 27, 2020 | 12.80 | 13.31 | 12.75 | 13.01 | 108,405 | -0.03(-0.21%) |
Jul 24, 2020 | 10.46 | 13.80 | 10.46 | 13.04 | 634,154 | +3.78(+40.87%) |
Jul 23, 2020 | 9.594 | 9.594 | 9.232 | 9.254 | 31,199 | -0.04(-0.48%) |
Jul 22, 2020 | 9.907 | 9.938 | 9.200 | 9.299 | 26,235 | -0.61(-6.14%) |
Jul 21, 2020 | 9.656 | 10.06 | 9.656 | 9.907 | 26,476 | +0.29(+2.97%) |
Jul 20, 2020 | 9.254 | 9.665 | 9.218 | 9.621 | 14,192 | +0.46(+5.08%) |
Jul 17, 2020 | 9.227 | 9.334 | 8.990 | 9.156 | 48,428 | -0.06(-0.68%) |
Jul 16, 2020 | 9.290 | 9.495 | 9.218 | 9.218 | 30,472 | -0.10(-1.06%) |
Jul 15, 2020 | 9.460 | 9.880 | 9.200 | 9.317 | 71,698 | +0.20(+2.16%) |
Jul 14, 2020 | 9.254 | 9.343 | 9.066 | 9.120 | 36,788 | -0.02(-0.20%) |
Jul 13, 2020 | 9.674 | 9.674 | 9.138 | 9.138 | 66,094 | -0.32(-3.40%) |
Jul 10, 2020 | 9.558 | 9.889 | 9.397 | 9.460 | 28,184 | -0.26(-2.67%) |
Jul 09, 2020 | 10.24 | 10.29 | 9.352 | 9.719 | 45,640 | -0.71(-6.78%) |
Jul 08, 2020 | 9.951 | 10.68 | 9.673 | 10.43 | 26,861 | +0.53(+5.33%) |
Jul 07, 2020 | 9.898 | 10.17 | 9.674 | 9.898 | 28,440 | -0.25(-2.47%) |
Jul 06, 2020 | 10.31 | 10.42 | 10.03 | 10.15 | 20,522 | +0.14(+1.43%) |
Jul 02, 2020 | 10.64 | 10.72 | 9.746 | 10.01 | 32,546 | -0.22(-2.19%) |