Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 12.82 | 12.93 | 12.69 | 12.84 | 794,856 | +0.01(+0.08%) |
Sep 29, 2020 | 12.64 | 12.85 | 12.54 | 12.83 | 1,264,469 | +0.27(+2.15%) |
Sep 28, 2020 | 12.73 | 12.81 | 12.40 | 12.56 | 1,360,462 | -0.04(-0.32%) |
Sep 25, 2020 | 12.50 | 12.69 | 12.26 | 12.60 | 1,474,700 | -0.05(-0.40%) |
Sep 24, 2020 | 12.20 | 12.72 | 12.06 | 12.65 | 3,551,263 | +0.39(+3.18%) |
Sep 23, 2020 | 13.09 | 13.09 | 12.15 | 12.26 | 2,590,995 | -0.90(-6.84%) |
Sep 22, 2020 | 13.30 | 13.41 | 13.03 | 13.16 | 1,113,620 | -0.09(-0.68%) |
Sep 21, 2020 | 13.29 | 13.70 | 12.98 | 13.25 | 2,564,372 | -0.53(-3.85%) |
Sep 18, 2020 | 14.16 | 14.24 | 13.77 | 13.78 | 3,210,700 | -0.36(-2.55%) |
Sep 17, 2020 | 14.02 | 14.31 | 13.88 | 14.14 | 1,185,878 | -0.19(-1.33%) |
Sep 16, 2020 | 14.49 | 14.55 | 14.18 | 14.33 | 1,644,506 | +0.07(+0.49%) |
Sep 15, 2020 | 14.25 | 14.45 | 13.97 | 14.26 | 1,600,852 | +0.17(+1.21%) |
Sep 14, 2020 | 13.13 | 14.23 | 13.13 | 14.09 | 3,810,792 | +1.17(+9.06%) |
Sep 11, 2020 | 13.21 | 13.38 | 12.84 | 12.92 | 1,455,400 | -0.28(-2.12%) |
Sep 10, 2020 | 13.45 | 13.62 | 13.13 | 13.20 | 2,089,447 | -0.14(-1.05%) |
Sep 09, 2020 | 12.66 | 13.44 | 12.62 | 13.34 | 2,879,221 | +0.80(+6.38%) |
Sep 08, 2020 | 12.14 | 12.87 | 11.98 | 12.54 | 2,000,456 | +0.10(+0.80%) |
Sep 04, 2020 | 12.45 | 12.53 | 11.98 | 12.44 | 1,298,300 | -0.03(-0.24%) |
Sep 03, 2020 | 12.30 | 12.53 | 12.13 | 12.47 | 1,524,117 | +0.03(+0.24%) |
Sep 02, 2020 | 12.37 | 12.45 | 12.00 | 12.44 | 916,608 | -0.09(-0.72%) |
Sep 01, 2020 | 13.00 | 13.02 | 12.28 | 12.53 | 1,530,834 | -0.29(-2.26%) |
Aug 31, 2020 | 12.58 | 13.00 | 12.52 | 12.82 | 1,280,846 | +0.09(+0.71%) |
Aug 28, 2020 | 12.47 | 12.76 | 12.28 | 12.73 | 2,088,800 | +0.48(+3.92%) |
Aug 27, 2020 | 12.43 | 12.48 | 11.90 | 12.25 | 1,645,486 | -0.01(-0.08%) |
Aug 26, 2020 | 11.73 | 12.32 | 11.69 | 12.26 | 1,815,508 | +0.42(+3.55%) |
Aug 25, 2020 | 11.74 | 11.85 | 11.54 | 11.84 | 1,377,202 | +0.06(+0.51%) |
Aug 24, 2020 | 12.04 | 12.04 | 11.70 | 11.78 | 917,158 | -0.09(-0.76%) |
Aug 21, 2020 | 11.89 | 11.96 | 11.71 | 11.87 | 1,084,000 | -0.25(-2.06%) |
Aug 20, 2020 | 12.01 | 12.32 | 11.94 | 12.12 | 1,625,021 | +0.12(+1.00%) |
Aug 19, 2020 | 12.21 | 12.38 | 11.86 | 12.00 | 1,806,835 | -0.33(-2.68%) |
Aug 18, 2020 | 12.69 | 12.74 | 12.16 | 12.33 | 1,909,509 | -0.12(-0.96%) |
Aug 17, 2020 | 12.11 | 12.47 | 12.06 | 12.45 | 2,017,440 | +0.66(+5.60%) |
Aug 14, 2020 | 12.01 | 12.02 | 11.51 | 11.79 | 1,384,900 | -0.23(-1.91%) |
Aug 13, 2020 | 11.69 | 12.24 | 11.65 | 12.02 | 2,046,674 | +0.53(+4.61%) |
Aug 12, 2020 | 11.90 | 12.06 | 11.46 | 11.49 | 2,439,204 | -0.08(-0.69%) |
Aug 11, 2020 | 11.42 | 11.79 | 11.26 | 11.57 | 2,695,802 | -0.40(-3.34%) |
Aug 10, 2020 | 12.58 | 12.74 | 11.95 | 11.97 | 3,072,200 | -0.43(-3.47%) |
Aug 07, 2020 | 12.25 | 12.56 | 11.97 | 12.40 | 5,561,500 | -0.14(-1.12%) |
Aug 06, 2020 | 11.23 | 13.07 | 11.05 | 12.54 | 16,602,378 | +2.56(+25.65%) |
Aug 05, 2020 | 10.29 | 10.39 | 9.920 | 9.980 | 3,838,678 | -0.06(-0.60%) |
Aug 04, 2020 | 9.250 | 10.07 | 9.230 | 10.04 | 2,000,830 | +0.72(+7.73%) |
Aug 03, 2020 | 9.450 | 9.520 | 9.050 | 9.320 | 1,807,555 | -0.15(-1.58%) |
Jul 31, 2020 | 9.530 | 9.650 | 9.430 | 9.470 | 2,718,200 | +0.11(+1.18%) |
Jul 30, 2020 | 9.560 | 9.750 | 9.340 | 9.360 | 1,452,595 | -0.44(-4.49%) |
Jul 29, 2020 | 9.900 | 10.02 | 9.550 | 9.800 | 2,067,566 | -0.04(-0.41%) |
Jul 28, 2020 | 9.760 | 10.03 | 9.690 | 9.840 | 1,520,687 | -0.11(-1.11%) |
Jul 27, 2020 | 9.910 | 10.16 | 9.775 | 9.950 | 3,223,949 | +0.49(+5.18%) |
Jul 24, 2020 | 9.480 | 9.580 | 9.300 | 9.460 | 1,445,000 | +0.19(+2.05%) |
Jul 23, 2020 | 9.690 | 9.710 | 9.140 | 9.270 | 1,671,415 | -0.41(-4.24%) |
Jul 22, 2020 | 9.610 | 9.850 | 9.540 | 9.680 | 1,650,139 | +0.15(+1.57%) |
Jul 21, 2020 | 9.670 | 9.780 | 9.500 | 9.530 | 2,225,510 | +0.17(+1.82%) |
Jul 20, 2020 | 9.000 | 9.410 | 8.930 | 9.360 | 2,272,138 | +0.54(+6.12%) |
Jul 17, 2020 | 8.660 | 8.900 | 8.630 | 8.820 | 1,837,500 | +0.25(+2.92%) |
Jul 16, 2020 | 8.750 | 8.850 | 8.520 | 8.570 | 2,669,809 | -0.24(-2.72%) |
Jul 15, 2020 | 8.570 | 8.860 | 8.415 | 8.810 | 1,986,986 | +0.25(+2.92%) |
Jul 14, 2020 | 8.520 | 8.662 | 8.260 | 8.560 | 2,443,530 | +0.05(+0.59%) |
Jul 13, 2020 | 8.580 | 9.050 | 8.480 | 8.510 | 3,318,446 | +0.06(+0.71%) |
Jul 10, 2020 | 8.660 | 8.730 | 8.410 | 8.450 | 2,288,600 | -0.18(-2.09%) |
Jul 09, 2020 | 8.870 | 8.910 | 8.390 | 8.630 | 3,497,191 | -0.11(-1.26%) |
Jul 08, 2020 | 8.850 | 8.920 | 8.550 | 8.740 | 2,053,173 | +0.05(+0.58%) |
Jul 07, 2020 | 8.480 | 8.770 | 8.420 | 8.690 | 1,699,521 | +0.16(+1.88%) |
Jul 06, 2020 | 8.320 | 8.870 | 8.280 | 8.530 | 2,183,324 | +0.36(+4.41%) |
Jul 02, 2020 | 8.300 | 8.400 | 8.160 | 8.170 | 4,320,000 | -0.13(-1.57%) |