Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.93 | 12.00 | 11.65 | 11.88 | 947,128 | +0.05(+0.41%) |
Sep 29, 2020 | 11.49 | 11.88 | 11.31 | 11.83 | 840,667 | +0.37(+3.21%) |
Sep 28, 2020 | 11.34 | 11.61 | 11.34 | 11.46 | 243,219 | +0.31(+2.80%) |
Sep 25, 2020 | 10.73 | 11.25 | 10.73 | 11.15 | 153,589 | +0.31(+2.81%) |
Sep 24, 2020 | 10.87 | 11.09 | 10.58 | 10.84 | 231,660 | -0.03(-0.32%) |
Sep 23, 2020 | 11.18 | 11.34 | 10.84 | 10.88 | 332,661 | -0.31(-2.79%) |
Sep 22, 2020 | 11.21 | 11.33 | 11.05 | 11.19 | 125,491 | +0.04(+0.37%) |
Sep 21, 2020 | 11.27 | 11.29 | 10.89 | 11.15 | 307,269 | -0.39(-3.37%) |
Sep 18, 2020 | 11.66 | 11.70 | 11.48 | 11.54 | 154,310 | -0.16(-1.36%) |
Sep 17, 2020 | 11.61 | 11.88 | 11.54 | 11.70 | 227,121 | -0.05(-0.41%) |
Sep 16, 2020 | 11.39 | 11.78 | 11.33 | 11.75 | 401,319 | +0.36(+3.17%) |
Sep 15, 2020 | 11.46 | 11.50 | 11.27 | 11.39 | 355,627 | -0.02(-0.18%) |
Sep 14, 2020 | 11.09 | 11.57 | 11.09 | 11.41 | 320,408 | +0.33(+2.94%) |
Sep 11, 2020 | 11.07 | 11.23 | 10.98 | 11.08 | 255,837 | -0.01(-0.12%) |
Sep 10, 2020 | 11.22 | 11.43 | 11.09 | 11.09 | 257,590 | -0.10(-0.93%) |
Sep 09, 2020 | 10.95 | 11.25 | 10.86 | 11.20 | 260,318 | +0.35(+3.26%) |
Sep 08, 2020 | 10.75 | 10.96 | 10.57 | 10.84 | 255,855 | +0.07(+0.64%) |
Sep 04, 2020 | 10.71 | 10.97 | 10.43 | 10.78 | 353,471 | -0.05(-0.45%) |
Sep 03, 2020 | 11.15 | 11.37 | 10.70 | 10.82 | 517,151 | -0.27(-2.44%) |
Sep 02, 2020 | 11.17 | 11.21 | 10.89 | 11.09 | 474,458 | -0.10(-0.93%) |
Sep 01, 2020 | 11.01 | 11.30 | 10.92 | 11.20 | 625,311 | +0.21(+1.89%) |
Aug 31, 2020 | 11.20 | 11.20 | 10.88 | 10.99 | 286,861 | -0.12(-1.12%) |
Aug 28, 2020 | 11.18 | 11.27 | 11.01 | 11.12 | 518,886 | -0.01(-0.06%) |
Aug 27, 2020 | 11.09 | 11.38 | 11.08 | 11.12 | 406,649 | -0.04(-0.37%) |
Aug 26, 2020 | 11.49 | 11.49 | 11.09 | 11.16 | 426,072 | -0.36(-3.13%) |
Aug 25, 2020 | 11.78 | 11.82 | 11.41 | 11.52 | 284,203 | -0.21(-1.77%) |
Aug 24, 2020 | 11.57 | 11.76 | 11.52 | 11.73 | 224,256 | +0.23(+1.99%) |
Aug 21, 2020 | 11.49 | 11.68 | 11.32 | 11.50 | 229,013 | -0.11(-0.96%) |
Aug 20, 2020 | 11.49 | 11.68 | 11.32 | 11.61 | 196,738 | +0.02(+0.18%) |
Aug 19, 2020 | 11.59 | 11.82 | 11.48 | 11.59 | 123,066 | +0.06(+0.54%) |
Aug 18, 2020 | 11.63 | 11.77 | 11.52 | 11.53 | 211,269 | -0.10(-0.83%) |
Aug 17, 2020 | 11.95 | 11.99 | 11.53 | 11.63 | 424,101 | -0.35(-2.90%) |
Aug 14, 2020 | 11.58 | 11.98 | 11.47 | 11.98 | 363,422 | +0.43(+3.72%) |
Aug 13, 2020 | 11.69 | 11.90 | 11.52 | 11.55 | 465,758 | -0.05(-0.47%) |
Aug 12, 2020 | 11.66 | 11.86 | 11.50 | 11.60 | 448,912 | +0.07(+0.65%) |
Aug 11, 2020 | 11.73 | 11.82 | 11.46 | 11.52 | 608,933 | +0.01(+0.12%) |
Aug 10, 2020 | 11.56 | 11.72 | 11.44 | 11.51 | 435,190 | +0.02(+0.18%) |
Aug 07, 2020 | 11.54 | 11.67 | 11.25 | 11.49 | 646,241 | +0.05(+0.42%) |
Aug 06, 2020 | 10.69 | 11.59 | 10.65 | 11.44 | 1,770,645 | +0.75(+7.06%) |
Aug 05, 2020 | 10.20 | 10.70 | 10.20 | 10.69 | 447,034 | +0.49(+4.80%) |
Aug 04, 2020 | 10.21 | 10.37 | 10.14 | 10.20 | 569,822 | +0.07(+0.74%) |
Aug 03, 2020 | 10.18 | 10.33 | 10.08 | 10.12 | 523,635 | -0.14(-1.39%) |
Jul 31, 2020 | 10.13 | 10.67 | 10.13 | 10.27 | 1,561,039 | +0.00(+0.00%) |
Jul 30, 2020 | 9.934 | 10.30 | 9.752 | 10.27 | 673,010 | +0.16(+1.62%) |
Jul 29, 2020 | 9.981 | 10.20 | 9.934 | 10.10 | 568,760 | +0.25(+2.55%) |
Jul 28, 2020 | 9.941 | 10.18 | 9.818 | 9.852 | 386,547 | -0.18(-1.76%) |
Jul 27, 2020 | 9.981 | 10.12 | 9.934 | 10.03 | 289,248 | +0.05(+0.48%) |
Jul 24, 2020 | 10.10 | 10.19 | 9.845 | 9.981 | 476,077 | -0.22(-2.13%) |
Jul 23, 2020 | 10.10 | 10.39 | 10.06 | 10.20 | 760,198 | -0.01(-0.07%) |
Jul 22, 2020 | 10.25 | 10.37 | 10.01 | 10.21 | 516,025 | -0.01(-0.13%) |
Jul 21, 2020 | 10.15 | 10.49 | 10.11 | 10.22 | 2,430,006 | +0.22(+2.25%) |
Jul 20, 2020 | 9.981 | 10.09 | 9.696 | 9.995 | 925,763 | -0.04(-0.41%) |
Jul 17, 2020 | 9.621 | 10.16 | 9.519 | 10.04 | 1,180,560 | +0.67(+7.11%) |
Jul 16, 2020 | 9.363 | 9.390 | 9.213 | 9.369 | 409,804 | +0.01(+0.07%) |
Jul 15, 2020 | 9.417 | 9.533 | 9.301 | 9.363 | 583,973 | +0.12(+1.25%) |
Jul 14, 2020 | 9.104 | 9.308 | 9.016 | 9.247 | 875,257 | +0.14(+1.57%) |
Jul 13, 2020 | 9.029 | 9.322 | 8.928 | 9.104 | 1,401,470 | +0.08(+0.90%) |
Jul 10, 2020 | 8.710 | 9.193 | 8.697 | 9.023 | 513,581 | +0.22(+2.55%) |
Jul 09, 2020 | 8.860 | 8.899 | 8.574 | 8.798 | 454,589 | -0.13(-1.45%) |
Jul 08, 2020 | 8.669 | 8.968 | 8.628 | 8.928 | 466,180 | +0.25(+2.90%) |
Jul 07, 2020 | 8.690 | 8.730 | 8.479 | 8.676 | 386,002 | -0.12(-1.39%) |
Jul 06, 2020 | 8.805 | 8.907 | 8.669 | 8.798 | 656,698 | +0.16(+1.81%) |
Jul 02, 2020 | 8.880 | 9.009 | 8.554 | 8.642 | 418,277 | -0.01(-0.08%) |