Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.31 | 14.90 | 14.20 | 14.43 | 51,695 | +0.04(+0.28%) |
Sep 29, 2020 | 14.68 | 14.68 | 14.31 | 14.39 | 36,100 | -0.11(-0.76%) |
Sep 28, 2020 | 14.15 | 15.09 | 14.15 | 14.50 | 61,600 | +0.40(+2.84%) |
Sep 25, 2020 | 13.72 | 15.13 | 13.72 | 14.10 | 81,100 | +0.57(+4.21%) |
Sep 24, 2020 | 13.20 | 13.97 | 13.19 | 13.53 | 18,774 | -0.21(-1.53%) |
Sep 23, 2020 | 14.28 | 14.93 | 13.61 | 13.74 | 52,145 | -0.46(-3.24%) |
Sep 22, 2020 | 13.50 | 14.97 | 13.45 | 14.20 | 50,940 | +0.81(+6.05%) |
Sep 21, 2020 | 13.32 | 13.70 | 13.01 | 13.39 | 59,828 | +0.01(+0.07%) |
Sep 18, 2020 | 13.23 | 13.94 | 13.18 | 13.38 | 28,500 | +0.57(+4.45%) |
Sep 17, 2020 | 12.75 | 13.43 | 12.75 | 12.81 | 14,570 | -0.26(-1.99%) |
Sep 16, 2020 | 13.69 | 13.69 | 12.95 | 13.07 | 33,049 | -0.08(-0.61%) |
Sep 15, 2020 | 13.25 | 13.25 | 12.96 | 13.15 | 34,239 | -0.01(-0.08%) |
Sep 14, 2020 | 12.95 | 13.99 | 12.95 | 13.16 | 16,427 | +0.40(+3.13%) |
Sep 11, 2020 | 12.95 | 13.06 | 12.24 | 12.76 | 14,500 | -0.33(-2.52%) |
Sep 10, 2020 | 13.55 | 13.82 | 12.98 | 13.09 | 15,106 | -0.51(-3.75%) |
Sep 09, 2020 | 13.55 | 14.00 | 13.50 | 13.60 | 23,171 | +0.24(+1.80%) |
Sep 08, 2020 | 12.68 | 13.90 | 12.68 | 13.36 | 16,145 | +0.40(+3.09%) |
Sep 04, 2020 | 13.10 | 13.40 | 11.42 | 12.96 | 51,900 | -0.09(-0.69%) |
Sep 03, 2020 | 14.13 | 15.17 | 12.68 | 13.05 | 67,260 | -0.95(-6.79%) |
Sep 02, 2020 | 13.24 | 15.40 | 13.01 | 14.00 | 93,275 | +0.87(+6.63%) |
Sep 01, 2020 | 15.10 | 15.58 | 13.08 | 13.13 | 101,305 | -1.83(-12.23%) |
Aug 31, 2020 | 16.02 | 17.90 | 14.50 | 14.96 | 264,765 | -0.90(-5.67%) |
Aug 28, 2020 | 13.97 | 16.00 | 13.95 | 15.86 | 109,800 | +1.83(+13.04%) |
Aug 27, 2020 | 13.21 | 14.99 | 13.21 | 14.03 | 126,855 | +0.65(+4.86%) |
Aug 26, 2020 | 12.68 | 13.80 | 12.63 | 13.38 | 64,527 | +0.80(+6.36%) |
Aug 25, 2020 | 12.61 | 12.69 | 12.30 | 12.58 | 25,289 | +0.06(+0.48%) |
Aug 24, 2020 | 12.25 | 12.80 | 12.14 | 12.52 | 23,621 | +0.52(+4.33%) |
Aug 21, 2020 | 12.66 | 12.77 | 11.30 | 12.00 | 26,400 | -0.55(-4.38%) |
Aug 20, 2020 | 12.19 | 12.83 | 11.92 | 12.55 | 70,699 | +0.40(+3.29%) |
Aug 19, 2020 | 11.59 | 12.66 | 11.57 | 12.15 | 94,222 | +0.47(+4.04%) |
Aug 18, 2020 | 11.41 | 11.75 | 11.39 | 11.68 | 20,778 | +0.19(+1.64%) |
Aug 17, 2020 | 11.00 | 11.99 | 11.00 | 11.49 | 45,702 | +0.56(+5.12%) |
Aug 14, 2020 | 10.99 | 11.61 | 10.57 | 10.93 | 90,800 | -0.09(-0.82%) |
Aug 13, 2020 | 9.750 | 11.35 | 9.750 | 11.02 | 149,427 | +1.39(+14.43%) |
Aug 12, 2020 | 9.480 | 9.930 | 9.480 | 9.630 | 24,961 | +0.11(+1.16%) |
Aug 11, 2020 | 9.880 | 9.880 | 9.080 | 9.520 | 26,264 | +0.12(+1.28%) |
Aug 10, 2020 | 8.990 | 9.440 | 8.655 | 9.400 | 9,844 | +0.62(+7.06%) |
Aug 07, 2020 | 9.040 | 9.170 | 8.180 | 8.780 | 33,200 | -0.24(-2.66%) |
Aug 06, 2020 | 9.120 | 9.910 | 8.530 | 9.020 | 61,977 | -0.59(-6.14%) |
Aug 05, 2020 | 9.650 | 9.781 | 9.285 | 9.610 | 42,759 | -0.03(-0.26%) |
Aug 04, 2020 | 9.790 | 9.790 | 9.610 | 9.635 | 5,701 | -0.21(-2.18%) |
Aug 03, 2020 | 9.560 | 9.900 | 9.560 | 9.850 | 26,885 | +0.19(+1.97%) |
Jul 31, 2020 | 9.480 | 9.990 | 9.350 | 9.660 | 86,900 | +0.19(+2.01%) |
Jul 30, 2020 | 9.225 | 9.470 | 9.105 | 9.470 | 25,699 | +0.22(+2.38%) |
Jul 29, 2020 | 9.080 | 9.250 | 9.055 | 9.250 | 12,947 | +0.10(+1.09%) |
Jul 28, 2020 | 9.270 | 9.290 | 8.895 | 9.150 | 12,022 | -0.04(-0.44%) |
Jul 27, 2020 | 9.090 | 9.190 | 8.890 | 9.190 | 13,243 | +0.03(+0.33%) |
Jul 24, 2020 | 9.050 | 9.310 | 8.830 | 9.160 | 8,100 | +0.11(+1.22%) |
Jul 23, 2020 | 9.040 | 9.257 | 8.690 | 9.050 | 22,707 | +0.01(+0.11%) |
Jul 22, 2020 | 8.910 | 9.190 | 8.860 | 9.040 | 9,817 | +0.10(+1.16%) |
Jul 21, 2020 | 9.300 | 9.380 | 8.900 | 8.936 | 34,308 | -0.36(-3.91%) |
Jul 20, 2020 | 9.240 | 9.340 | 8.960 | 9.300 | 17,145 | -0.06(-0.64%) |
Jul 17, 2020 | 9.590 | 9.590 | 9.130 | 9.360 | 35,000 | -0.15(-1.54%) |
Jul 16, 2020 | 9.000 | 9.600 | 9.000 | 9.506 | 144,622 | +0.43(+4.69%) |
Jul 15, 2020 | 8.910 | 9.100 | 8.720 | 9.080 | 54,024 | +0.46(+5.34%) |
Jul 14, 2020 | 8.680 | 9.098 | 8.160 | 8.620 | 68,934 | +0.08(+0.94%) |
Jul 13, 2020 | 8.700 | 8.850 | 8.520 | 8.540 | 20,890 | -0.01(-0.12%) |
Jul 10, 2020 | 8.430 | 8.700 | 8.240 | 8.550 | 64,700 | +0.32(+3.85%) |
Jul 09, 2020 | 8.646 | 8.646 | 8.150 | 8.233 | 17,748 | -0.29(-3.37%) |
Jul 08, 2020 | 8.840 | 8.840 | 8.500 | 8.520 | 29,717 | +0.06(+0.71%) |
Jul 07, 2020 | 9.000 | 9.000 | 7.800 | 8.460 | 78,415 | -0.55(-6.10%) |
Jul 06, 2020 | 7.300 | 9.060 | 7.300 | 9.010 | 238,898 | +1.83(+25.49%) |
Jul 02, 2020 | 7.240 | 7.325 | 7.025 | 7.180 | 3,100 | -0.06(-0.83%) |