Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 10.88 | 11.25 | 10.40 | 10.64 | 182,537 | -0.64(-5.67%) |
Oct 29, 2020 | 10.56 | 11.36 | 10.40 | 11.28 | 158,220 | +0.64(+6.02%) |
Oct 28, 2020 | 11.20 | 11.20 | 10.40 | 10.64 | 274,470 | -0.88(-7.64%) |
Oct 27, 2020 | 11.36 | 11.68 | 11.28 | 11.52 | 136,080 | +0.08(+0.70%) |
Oct 26, 2020 | 12.00 | 12.08 | 11.28 | 11.44 | 259,841 | -0.80(-6.54%) |
Oct 23, 2020 | 12.16 | 12.76 | 12.08 | 12.24 | 202,787 | +0.24(+2.00%) |
Oct 22, 2020 | 12.16 | 12.16 | 11.76 | 12.00 | 152,692 | -0.16(-1.32%) |
Oct 21, 2020 | 12.48 | 12.88 | 11.76 | 12.16 | 296,888 | -0.40(-3.18%) |
Oct 20, 2020 | 13.04 | 13.20 | 12.40 | 12.56 | 213,065 | -0.32(-2.48%) |
Oct 19, 2020 | 13.44 | 13.60 | 12.80 | 12.88 | 232,464 | -0.56(-4.17%) |
Oct 16, 2020 | 13.76 | 13.83 | 13.20 | 13.44 | 167,000 | -0.48(-3.45%) |
Oct 15, 2020 | 13.44 | 14.08 | 13.04 | 13.92 | 188,897 | +0.32(+2.35%) |
Oct 14, 2020 | 13.60 | 14.08 | 13.44 | 13.60 | 155,447 | +0.16(+1.19%) |
Oct 13, 2020 | 13.68 | 13.76 | 12.96 | 13.44 | 198,996 | -0.16(-1.18%) |
Oct 12, 2020 | 14.32 | 14.48 | 13.52 | 13.60 | 284,702 | -0.40(-2.86%) |
Oct 09, 2020 | 14.96 | 15.04 | 14.00 | 14.00 | 367,875 | -0.88(-5.91%) |
Oct 08, 2020 | 15.52 | 15.52 | 14.48 | 14.88 | 334,580 | -0.08(-0.53%) |
Oct 07, 2020 | 15.20 | 15.60 | 14.48 | 14.96 | 386,116 | -0.24(-1.58%) |
Oct 06, 2020 | 16.24 | 16.96 | 14.40 | 15.20 | 850,563 | -1.28(-7.77%) |
Oct 05, 2020 | 15.52 | 16.96 | 14.96 | 16.48 | 2,142,593 | +2.16(+15.08%) |
Oct 02, 2020 | 13.68 | 14.80 | 13.52 | 14.32 | 762,962 | -0.48(-3.24%) |
Oct 01, 2020 | 12.88 | 14.80 | 12.56 | 14.80 | 992,573 | +1.92(+14.91%) |
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%) |