Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 20.77 | 20.84 | 20.20 | 20.42 | 721,000 | -0.18(-0.87%) |
Oct 29, 2020 | 19.86 | 21.30 | 19.86 | 20.60 | 1,453,230 | +2.12(+11.50%) |
Oct 28, 2020 | 18.88 | 18.88 | 18.33 | 18.48 | 336,864 | +0.10(+0.52%) |
Oct 27, 2020 | 18.10 | 18.42 | 18.10 | 18.38 | 198,530 | +1.11(+6.40%) |
Oct 26, 2020 | 17.25 | 17.57 | 17.05 | 17.27 | 260,302 | -0.62(-3.49%) |
Oct 23, 2020 | 18.07 | 18.07 | 17.64 | 17.90 | 364,200 | -1.15(-6.04%) |
Oct 22, 2020 | 18.75 | 19.21 | 18.75 | 19.05 | 401,879 | +1.04(+5.77%) |
Oct 21, 2020 | 18.09 | 18.27 | 18.00 | 18.01 | 215,319 | -0.03(-0.17%) |
Oct 20, 2020 | 17.82 | 18.05 | 17.82 | 18.04 | 241,482 | +1.69(+10.34%) |
Oct 19, 2020 | 16.79 | 16.79 | 16.35 | 16.35 | 215,608 | -0.49(-2.91%) |
Oct 16, 2020 | 17.30 | 17.30 | 16.82 | 16.84 | 231,100 | -0.74(-4.21%) |
Oct 15, 2020 | 17.35 | 17.62 | 17.31 | 17.58 | 268,486 | +0.31(+1.80%) |
Oct 14, 2020 | 17.53 | 17.53 | 17.25 | 17.27 | 248,410 | +0.41(+2.43%) |
Oct 13, 2020 | 16.68 | 16.86 | 16.67 | 16.86 | 93,765 | +0.22(+1.32%) |
Oct 12, 2020 | 17.00 | 17.00 | 16.62 | 16.64 | 279,955 | +0.37(+2.27%) |
Oct 09, 2020 | 16.29 | 16.29 | 16.00 | 16.27 | 146,700 | -0.36(-2.14%) |
Oct 08, 2020 | 16.56 | 16.71 | 16.54 | 16.62 | 259,122 | +0.74(+4.66%) |
Oct 07, 2020 | 15.72 | 15.92 | 15.72 | 15.88 | 166,669 | +0.16(+1.05%) |
Oct 06, 2020 | 16.01 | 16.01 | 15.71 | 15.72 | 247,775 | -0.47(-2.90%) |
Oct 05, 2020 | 16.31 | 16.31 | 16.10 | 16.19 | 224,491 | -0.04(-0.25%) |
Oct 02, 2020 | 16.25 | 16.52 | 16.15 | 16.23 | 338,600 | -0.46(-2.76%) |
Oct 01, 2020 | 16.99 | 16.99 | 16.45 | 16.69 | 456,741 | +0.46(+2.87%) |
Sep 30, 2020 | 15.72 | 16.32 | 15.72 | 16.23 | 539,959 | +2.07(+14.58%) |
Sep 29, 2020 | 14.11 | 14.26 | 14.01 | 14.16 | 204,214 | +0.45(+3.28%) |
Sep 28, 2020 | 13.80 | 13.83 | 13.61 | 13.71 | 85,198 | +0.38(+2.85%) |
Sep 25, 2020 | 13.55 | 13.55 | 13.10 | 13.33 | 142,500 | -0.27(-1.99%) |
Sep 24, 2020 | 13.43 | 13.70 | 13.39 | 13.60 | 104,500 | -0.35(-2.51%) |
Sep 23, 2020 | 14.25 | 14.34 | 13.86 | 13.95 | 350,774 | -0.14(-0.99%) |
Sep 22, 2020 | 14.01 | 14.10 | 13.96 | 14.09 | 297,213 | +0.90(+6.82%) |
Sep 21, 2020 | 13.09 | 13.23 | 12.89 | 13.19 | 2,295,559 | -0.93(-6.59%) |
Sep 18, 2020 | 14.40 | 14.40 | 14.11 | 14.12 | 393,200 | -0.08(-0.56%) |
Sep 17, 2020 | 13.61 | 14.25 | 13.61 | 14.20 | 456,955 | +0.99(+7.49%) |
Sep 16, 2020 | 13.34 | 13.43 | 13.21 | 13.21 | 2,284,413 | +0.57(+4.51%) |
Sep 15, 2020 | 12.50 | 12.66 | 12.35 | 12.64 | 1,910,329 | +1.48(+13.26%) |
Sep 14, 2020 | 11.21 | 11.21 | 11.00 | 11.16 | 434,476 | +0.01(+0.09%) |
Sep 11, 2020 | 11.10 | 11.26 | 11.07 | 11.15 | 191,700 | +0.70(+6.65%) |
Sep 10, 2020 | 10.50 | 10.65 | 10.40 | 10.46 | 77,238 | +0.08(+0.77%) |
Sep 09, 2020 | 10.34 | 10.44 | 10.25 | 10.38 | 207,839 | -0.09(-0.81%) |
Sep 08, 2020 | 10.59 | 10.59 | 10.40 | 10.46 | 265,320 | +0.06(+0.58%) |
Sep 04, 2020 | 10.39 | 10.45 | 10.15 | 10.40 | 160,700 | -0.20(-1.89%) |
Sep 03, 2020 | 11.04 | 11.04 | 10.52 | 10.60 | 208,253 | -0.57(-5.10%) |
Sep 02, 2020 | 11.20 | 11.24 | 11.10 | 11.17 | 163,751 | -0.04(-0.36%) |
Sep 01, 2020 | 11.05 | 11.24 | 10.93 | 11.21 | 248,577 | +0.85(+8.20%) |
Aug 31, 2020 | 10.05 | 10.39 | 9.990 | 10.36 | 598,217 | +0.16(+1.57%) |
Aug 28, 2020 | 10.10 | 10.27 | 9.960 | 10.20 | 232,200 | +0.10(+0.99%) |
Aug 27, 2020 | 10.15 | 10.36 | 10.00 | 10.10 | 355,230 | +0.06(+0.60%) |
Aug 26, 2020 | 9.560 | 10.05 | 9.460 | 10.04 | 292,143 | +0.48(+5.02%) |
Aug 25, 2020 | 9.175 | 9.660 | 9.150 | 9.560 | 389,027 | +0.36(+3.91%) |
Aug 24, 2020 | 9.210 | 9.280 | 9.110 | 9.200 | 193,441 | +0.18(+2.00%) |
Aug 21, 2020 | 9.000 | 9.060 | 8.900 | 9.020 | 82,200 | -0.06(-0.66%) |
Aug 20, 2020 | 8.890 | 9.080 | 8.750 | 9.080 | 298,146 | -0.08(-0.87%) |
Aug 19, 2020 | 9.160 | 9.260 | 9.120 | 9.160 | 89,159 | -0.01(-0.11%) |
Aug 18, 2020 | 9.275 | 9.420 | 9.150 | 9.170 | 598,761 | -0.25(-2.65%) |
Aug 17, 2020 | 9.320 | 9.420 | 9.240 | 9.420 | 444,433 | -0.03(-0.32%) |
Aug 14, 2020 | 9.280 | 9.760 | 9.280 | 9.450 | 59,200 | +0.01(+0.11%) |
Aug 13, 2020 | 9.800 | 9.890 | 9.400 | 9.440 | 56,471 | -0.10(-1.00%) |
Aug 12, 2020 | 9.630 | 9.650 | 9.480 | 9.535 | 127,154 | -0.13(-1.35%) |
Aug 11, 2020 | 9.720 | 9.910 | 9.650 | 9.665 | 84,125 | -0.19(-1.88%) |
Aug 10, 2020 | 9.800 | 10.15 | 9.590 | 9.850 | 82,300 | -0.17(-1.65%) |
Aug 07, 2020 | 10.10 | 10.17 | 9.920 | 10.02 | 70,600 | -0.29(-2.77%) |
Aug 06, 2020 | 10.20 | 10.30 | 10.06 | 10.30 | 57,673 | +0.19(+1.88%) |
Aug 05, 2020 | 10.08 | 10.25 | 10.04 | 10.11 | 58,444 | +0.05(+0.50%) |
Aug 04, 2020 | 9.920 | 10.06 | 9.920 | 10.06 | 80,990 | +0.38(+3.93%) |