Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 17.54 | 17.87 | 17.37 | 17.58 | 82,785 | +0.02(+0.10%) |
Sep 29, 2020 | 17.61 | 17.70 | 16.72 | 17.56 | 115,171 | +0.02(+0.10%) |
Sep 28, 2020 | 17.39 | 17.91 | 17.39 | 17.54 | 90,446 | +0.37(+2.16%) |
Sep 25, 2020 | 17.96 | 18.06 | 17.04 | 17.17 | 113,527 | -0.91(-5.05%) |
Sep 24, 2020 | 17.96 | 18.35 | 17.61 | 18.08 | 57,223 | -0.06(-0.35%) |
Sep 23, 2020 | 19.20 | 20.57 | 18.06 | 18.15 | 123,210 | -1.23(-6.34%) |
Sep 22, 2020 | 19.28 | 19.43 | 18.50 | 19.38 | 39,116 | +0.25(+1.32%) |
Sep 21, 2020 | 18.89 | 19.35 | 18.24 | 19.12 | 52,758 | +0.02(+0.09%) |
Sep 18, 2020 | 19.10 | 19.33 | 18.57 | 19.11 | 85,532 | +0.12(+0.62%) |
Sep 17, 2020 | 19.13 | 19.50 | 18.50 | 18.99 | 32,237 | -0.42(-2.19%) |
Sep 16, 2020 | 19.91 | 19.91 | 18.60 | 19.41 | 72,414 | -0.25(-1.29%) |
Sep 15, 2020 | 20.37 | 20.38 | 19.59 | 19.67 | 91,307 | -0.39(-1.94%) |
Sep 14, 2020 | 18.66 | 20.16 | 18.35 | 20.05 | 55,737 | +1.60(+8.67%) |
Sep 11, 2020 | 19.01 | 19.01 | 18.37 | 18.45 | 27,441 | -0.50(-2.62%) |
Sep 10, 2020 | 18.76 | 19.07 | 18.54 | 18.95 | 43,142 | +0.02(+0.10%) |
Sep 09, 2020 | 19.36 | 19.36 | 18.67 | 18.93 | 45,181 | -0.21(-1.09%) |
Sep 08, 2020 | 18.88 | 19.32 | 18.33 | 19.14 | 49,613 | +0.42(+2.22%) |
Sep 04, 2020 | 20.01 | 20.01 | 18.48 | 18.73 | 82,877 | -0.98(-5.00%) |
Sep 03, 2020 | 20.34 | 20.42 | 19.64 | 19.71 | 69,641 | -0.81(-3.96%) |
Sep 02, 2020 | 20.74 | 20.78 | 20.19 | 20.52 | 122,005 | +0.04(+0.18%) |
Sep 01, 2020 | 19.69 | 20.63 | 19.68 | 20.49 | 72,937 | +0.74(+3.75%) |
Aug 31, 2020 | 18.83 | 19.93 | 18.56 | 19.75 | 178,522 | +1.00(+5.33%) |
Aug 28, 2020 | 18.70 | 18.86 | 18.32 | 18.75 | 54,022 | +0.27(+1.46%) |
Aug 27, 2020 | 18.56 | 19.03 | 18.44 | 18.48 | 84,599 | +0.08(+0.44%) |
Aug 26, 2020 | 17.91 | 18.60 | 17.89 | 18.40 | 109,016 | +0.49(+2.71%) |
Aug 25, 2020 | 18.00 | 18.20 | 17.47 | 17.91 | 41,070 | +0.11(+0.61%) |
Aug 24, 2020 | 16.74 | 18.18 | 16.66 | 17.80 | 79,090 | +1.33(+8.08%) |
Aug 21, 2020 | 17.01 | 17.22 | 16.28 | 16.47 | 84,368 | -0.48(-2.81%) |
Aug 20, 2020 | 15.69 | 17.15 | 15.59 | 16.95 | 56,995 | +0.98(+6.14%) |
Aug 19, 2020 | 16.57 | 16.81 | 15.91 | 15.97 | 45,514 | -0.60(-3.64%) |
Aug 18, 2020 | 16.99 | 16.99 | 16.45 | 16.57 | 50,225 | -0.50(-2.95%) |
Aug 17, 2020 | 17.29 | 17.40 | 16.98 | 17.07 | 41,623 | -0.11(-0.63%) |
Aug 14, 2020 | 17.70 | 17.70 | 17.14 | 17.18 | 47,686 | -0.58(-3.29%) |
Aug 13, 2020 | 17.45 | 17.95 | 17.16 | 17.77 | 61,881 | +0.49(+2.86%) |
Aug 12, 2020 | 17.43 | 17.48 | 17.11 | 17.27 | 39,584 | -0.04(-0.26%) |
Aug 11, 2020 | 18.16 | 18.16 | 17.25 | 17.32 | 69,181 | -0.60(-3.36%) |
Aug 10, 2020 | 16.82 | 18.02 | 16.47 | 17.92 | 147,950 | +1.21(+7.27%) |
Aug 07, 2020 | 16.07 | 16.71 | 15.70 | 16.71 | 41,016 | +0.45(+2.77%) |
Aug 06, 2020 | 15.29 | 16.86 | 14.89 | 16.26 | 180,642 | +1.99(+13.93%) |
Aug 05, 2020 | 13.58 | 14.29 | 13.49 | 14.27 | 56,513 | +0.75(+5.52%) |
Aug 04, 2020 | 13.23 | 13.58 | 13.23 | 13.52 | 32,206 | -0.01(-0.07%) |
Aug 03, 2020 | 13.74 | 13.96 | 13.23 | 13.53 | 36,329 | -0.14(-1.05%) |
Jul 31, 2020 | 14.06 | 14.15 | 13.50 | 13.67 | 49,242 | -0.45(-3.19%) |
Jul 30, 2020 | 13.81 | 14.12 | 13.66 | 14.12 | 37,491 | -0.09(-0.63%) |
Jul 29, 2020 | 13.79 | 14.29 | 13.51 | 14.21 | 54,071 | +0.46(+3.34%) |
Jul 28, 2020 | 13.13 | 13.86 | 12.96 | 13.76 | 54,075 | +0.67(+5.09%) |
Jul 27, 2020 | 12.88 | 13.40 | 12.83 | 13.09 | 107,740 | -0.03(-0.21%) |
Jul 24, 2020 | 10.53 | 13.89 | 10.53 | 13.12 | 630,260 | +3.81(+40.87%) |
Jul 23, 2020 | 9.653 | 9.653 | 9.289 | 9.311 | 31,008 | -0.04(-0.48%) |
Jul 22, 2020 | 9.968 | 9.999 | 9.257 | 9.356 | 26,074 | -0.61(-6.14%) |
Jul 21, 2020 | 9.716 | 10.12 | 9.716 | 9.968 | 26,314 | +0.29(+2.97%) |
Jul 20, 2020 | 9.311 | 9.725 | 9.275 | 9.680 | 14,105 | +0.47(+5.08%) |
Jul 17, 2020 | 9.284 | 9.392 | 9.046 | 9.212 | 48,130 | -0.06(-0.68%) |
Jul 16, 2020 | 9.347 | 9.554 | 9.275 | 9.275 | 30,285 | -0.10(-1.06%) |
Jul 15, 2020 | 9.518 | 9.941 | 9.257 | 9.374 | 71,258 | +0.20(+2.16%) |
Jul 14, 2020 | 9.311 | 9.401 | 9.122 | 9.176 | 36,562 | -0.02(-0.20%) |
Jul 13, 2020 | 9.734 | 9.734 | 9.194 | 9.194 | 65,688 | -0.32(-3.40%) |
Jul 10, 2020 | 9.617 | 9.950 | 9.455 | 9.518 | 28,011 | -0.26(-2.67%) |
Jul 09, 2020 | 10.30 | 10.35 | 9.410 | 9.779 | 45,359 | -0.71(-6.78%) |
Jul 08, 2020 | 10.01 | 10.75 | 9.733 | 10.49 | 26,696 | +0.53(+5.33%) |
Jul 07, 2020 | 9.959 | 10.24 | 9.734 | 9.959 | 28,266 | -0.25(-2.47%) |
Jul 06, 2020 | 10.37 | 10.48 | 10.09 | 10.21 | 20,396 | +0.14(+1.43%) |
Jul 02, 2020 | 10.71 | 10.79 | 9.806 | 10.07 | 32,346 | -0.22(-2.19%) |