Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.43 | 13.90 | 12.91 | 13.03 | 284,315 | -0.26(-1.96%) |
Sep 29, 2020 | 14.44 | 14.53 | 13.12 | 13.29 | 209,805 | -1.18(-8.15%) |
Sep 28, 2020 | 14.73 | 14.89 | 14.31 | 14.47 | 179,752 | +0.01(+0.07%) |
Sep 25, 2020 | 14.53 | 15.11 | 14.43 | 14.46 | 150,000 | -0.08(-0.55%) |
Sep 24, 2020 | 14.67 | 14.96 | 14.31 | 14.54 | 246,324 | -0.25(-1.69%) |
Sep 23, 2020 | 15.53 | 15.99 | 14.77 | 14.79 | 183,695 | -0.63(-4.09%) |
Sep 22, 2020 | 15.01 | 15.49 | 14.69 | 15.42 | 160,786 | +0.58(+3.91%) |
Sep 21, 2020 | 14.97 | 15.65 | 14.26 | 14.84 | 349,851 | -0.64(-4.13%) |
Sep 18, 2020 | 15.43 | 15.52 | 15.06 | 15.48 | 286,600 | +0.23(+1.51%) |
Sep 17, 2020 | 14.62 | 15.34 | 14.30 | 15.25 | 237,199 | +0.34(+2.28%) |
Sep 16, 2020 | 14.47 | 15.12 | 14.18 | 14.91 | 311,052 | +0.47(+3.25%) |
Sep 15, 2020 | 14.11 | 14.49 | 13.76 | 14.44 | 188,924 | +0.56(+4.03%) |
Sep 14, 2020 | 14.00 | 14.00 | 13.43 | 13.88 | 164,761 | +0.06(+0.43%) |
Sep 11, 2020 | 14.09 | 14.09 | 13.43 | 13.82 | 161,300 | -0.04(-0.29%) |
Sep 10, 2020 | 14.33 | 14.39 | 13.65 | 13.86 | 463,689 | -0.30(-2.12%) |
Sep 09, 2020 | 13.71 | 14.39 | 13.31 | 14.16 | 316,509 | +0.74(+5.51%) |
Sep 08, 2020 | 12.73 | 13.68 | 12.50 | 13.42 | 261,586 | +0.36(+2.76%) |
Sep 04, 2020 | 13.74 | 13.85 | 12.79 | 13.06 | 384,700 | -0.44(-3.26%) |
Sep 03, 2020 | 14.50 | 14.62 | 13.13 | 13.50 | 403,663 | -0.92(-6.38%) |
Sep 02, 2020 | 15.29 | 15.51 | 14.09 | 14.42 | 497,301 | -0.35(-2.37%) |
Sep 01, 2020 | 13.41 | 14.88 | 13.25 | 14.77 | 459,068 | +1.39(+10.39%) |
Aug 31, 2020 | 13.00 | 13.86 | 12.77 | 13.38 | 311,896 | +0.32(+2.45%) |
Aug 28, 2020 | 12.77 | 13.07 | 12.41 | 13.06 | 257,900 | +0.52(+4.15%) |
Aug 27, 2020 | 12.70 | 13.16 | 12.42 | 12.54 | 243,286 | +0.00(+0.00%) |
Aug 26, 2020 | 12.97 | 13.11 | 12.29 | 12.54 | 255,533 | -0.43(-3.32%) |
Aug 25, 2020 | 13.19 | 13.24 | 12.81 | 12.97 | 203,718 | -0.13(-0.99%) |
Aug 24, 2020 | 11.46 | 13.17 | 11.46 | 13.10 | 325,872 | +1.54(+13.32%) |
Aug 21, 2020 | 11.59 | 11.94 | 11.24 | 11.56 | 180,900 | -0.07(-0.60%) |
Aug 20, 2020 | 11.23 | 11.78 | 11.00 | 11.63 | 237,030 | +0.22(+1.93%) |
Aug 19, 2020 | 10.93 | 11.56 | 10.48 | 11.41 | 200,241 | -0.06(-0.52%) |
Aug 18, 2020 | 11.52 | 11.53 | 11.01 | 11.47 | 200,331 | -0.09(-0.78%) |
Aug 17, 2020 | 11.60 | 11.60 | 11.30 | 11.56 | 126,933 | +0.05(+0.43%) |
Aug 14, 2020 | 11.43 | 11.57 | 11.04 | 11.51 | 269,900 | +0.13(+1.14%) |
Aug 13, 2020 | 10.79 | 11.45 | 10.51 | 11.38 | 169,369 | +0.53(+4.88%) |
Aug 12, 2020 | 10.64 | 10.85 | 10.30 | 10.85 | 335,923 | +0.45(+4.33%) |
Aug 11, 2020 | 10.55 | 10.72 | 10.22 | 10.40 | 276,462 | +0.05(+0.48%) |
Aug 10, 2020 | 9.940 | 10.56 | 9.940 | 10.35 | 182,155 | +0.51(+5.18%) |
Aug 07, 2020 | 9.250 | 9.930 | 9.249 | 9.840 | 219,600 | +0.47(+5.02%) |
Aug 06, 2020 | 9.470 | 9.470 | 9.080 | 9.370 | 187,282 | -0.10(-1.06%) |
Aug 05, 2020 | 8.950 | 9.510 | 8.890 | 9.470 | 271,199 | +0.65(+7.37%) |
Aug 04, 2020 | 8.620 | 8.960 | 8.620 | 8.820 | 144,591 | +0.15(+1.73%) |
Aug 03, 2020 | 8.640 | 8.750 | 8.390 | 8.670 | 171,391 | +0.05(+0.58%) |
Jul 31, 2020 | 8.530 | 8.930 | 8.480 | 8.620 | 276,600 | +0.09(+1.06%) |
Jul 30, 2020 | 8.440 | 8.640 | 8.250 | 8.530 | 192,513 | -0.08(-0.93%) |
Jul 29, 2020 | 8.320 | 8.650 | 8.230 | 8.610 | 260,418 | +0.37(+4.49%) |
Jul 28, 2020 | 7.930 | 8.360 | 7.930 | 8.240 | 194,018 | +0.03(+0.30%) |
Jul 27, 2020 | 8.140 | 8.240 | 7.850 | 8.215 | 218,138 | +0.00(+0.06%) |
Jul 24, 2020 | 8.360 | 8.470 | 8.170 | 8.210 | 214,500 | -0.21(-2.49%) |
Jul 23, 2020 | 8.220 | 8.620 | 8.010 | 8.420 | 239,413 | +0.15(+1.81%) |
Jul 22, 2020 | 8.190 | 8.380 | 8.010 | 8.270 | 142,516 | +0.05(+0.61%) |
Jul 21, 2020 | 7.860 | 8.350 | 7.860 | 8.220 | 210,775 | +0.43(+5.52%) |
Jul 20, 2020 | 8.610 | 8.700 | 7.670 | 7.790 | 358,315 | -0.86(-9.94%) |
Jul 17, 2020 | 8.660 | 8.840 | 8.460 | 8.650 | 247,500 | +0.06(+0.70%) |
Jul 16, 2020 | 8.520 | 8.630 | 8.230 | 8.590 | 191,274 | -0.06(-0.69%) |
Jul 15, 2020 | 8.670 | 9.000 | 8.390 | 8.650 | 240,554 | +0.27(+3.22%) |
Jul 14, 2020 | 8.260 | 8.420 | 8.080 | 8.380 | 232,618 | +0.05(+0.60%) |
Jul 13, 2020 | 8.720 | 8.870 | 8.180 | 8.330 | 392,267 | -0.24(-2.80%) |
Jul 10, 2020 | 8.190 | 8.720 | 7.960 | 8.570 | 167,300 | +0.36(+4.38%) |
Jul 09, 2020 | 8.210 | 8.345 | 7.900 | 8.210 | 255,100 | +0.01(+0.06%) |
Jul 08, 2020 | 7.940 | 8.230 | 7.793 | 8.205 | 310,148 | +0.20(+2.43%) |
Jul 07, 2020 | 8.200 | 8.230 | 7.880 | 8.010 | 439,607 | -0.35(-4.19%) |
Jul 06, 2020 | 8.560 | 8.650 | 8.030 | 8.360 | 286,167 | +0.10(+1.21%) |
Jul 02, 2020 | 8.250 | 8.430 | 8.020 | 8.260 | 266,200 | +0.29(+3.64%) |