Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.74 | 11.98 | 11.74 | 11.85 | 26,124 | +0.14(+1.18%) |
Sep 29, 2020 | 12.01 | 12.01 | 11.72 | 11.72 | 29,751 | -0.07(-0.57%) |
Sep 28, 2020 | 11.74 | 11.80 | 11.72 | 11.78 | 49,559 | +0.21(+1.77%) |
Sep 25, 2020 | 11.38 | 11.58 | 11.34 | 11.58 | 29,742 | +0.18(+1.55%) |
Sep 24, 2020 | 11.34 | 11.50 | 11.30 | 11.40 | 43,023 | +0.03(+0.29%) |
Sep 23, 2020 | 11.64 | 11.66 | 11.36 | 11.37 | 42,880 | -0.30(-2.57%) |
Sep 22, 2020 | 11.60 | 11.67 | 11.50 | 11.67 | 60,118 | +0.16(+1.41%) |
Sep 21, 2020 | 11.46 | 11.51 | 11.34 | 11.51 | 40,928 | -0.11(-0.99%) |
Sep 18, 2020 | 11.70 | 11.80 | 11.56 | 11.62 | 24,716 | -0.11(-0.94%) |
Sep 17, 2020 | 11.68 | 11.76 | 11.65 | 11.73 | 35,386 | -0.12(-1.00%) |
Sep 16, 2020 | 11.95 | 11.97 | 11.84 | 11.85 | 54,054 | -0.06(-0.48%) |
Sep 15, 2020 | 11.95 | 11.96 | 11.85 | 11.91 | 44,348 | +0.10(+0.81%) |
Sep 14, 2020 | 11.79 | 11.86 | 11.73 | 11.81 | 64,486 | +0.18(+1.52%) |
Sep 10, 2020 | 11.63 | 11.63 | 11.63 | 0 | -0.19(-1.58%) | |
Sep 09, 2020 | 11.77 | 11.94 | 11.72 | 11.82 | 126,385 | +0.26(+2.23%) |
Sep 08, 2020 | 11.70 | 11.73 | 11.54 | 11.56 | 106,838 | -0.33(-2.81%) |
Sep 04, 2020 | 12.03 | 12.21 | 11.66 | 11.90 | 102,110 | -0.12(-1.03%) |
Sep 03, 2020 | 12.40 | 12.41 | 12.00 | 12.02 | 82,921 | -0.50(-3.97%) |
Sep 02, 2020 | 12.37 | 12.52 | 12.35 | 12.52 | 52,007 | +0.20(+1.65%) |
Sep 01, 2020 | 12.24 | 12.32 | 12.24 | 12.31 | 39,561 | +0.08(+0.68%) |
Aug 31, 2020 | 12.16 | 12.29 | 12.16 | 12.23 | 84,193 | +0.11(+0.87%) |
Aug 27, 2020 | 12.13 | 12.13 | 12.13 | 0 | +0.04(+0.32%) | |
Aug 26, 2020 | 11.97 | 12.16 | 11.95 | 12.09 | 36,663 | +0.16(+1.36%) |
Aug 25, 2020 | 11.86 | 11.93 | 11.86 | 11.93 | 41,394 | +0.08(+0.64%) |
Aug 24, 2020 | 11.95 | 11.95 | 11.79 | 11.85 | 40,566 | +0.09(+0.73%) |
Aug 21, 2020 | 11.75 | 11.77 | 11.72 | 11.76 | 16,651 | +0.05(+0.41%) |
Aug 20, 2020 | 11.63 | 11.74 | 11.60 | 11.72 | 54,235 | +0.01(+0.08%) |
Aug 19, 2020 | 11.79 | 11.79 | 11.71 | 11.71 | 29,866 | -0.04(-0.33%) |
Aug 18, 2020 | 11.75 | 11.75 | 11.67 | 11.74 | 73,068 | +0.08(+0.65%) |
Aug 17, 2020 | 11.71 | 11.71 | 11.63 | 11.67 | 33,446 | +0.07(+0.58%) |
Aug 14, 2020 | 11.58 | 11.64 | 11.58 | 11.60 | 25,763 | -0.03(-0.25%) |
Aug 13, 2020 | 11.63 | 11.66 | 11.62 | 11.63 | 39,074 | +0.00(+0.00%) |
Aug 12, 2020 | 11.59 | 11.64 | 11.57 | 11.63 | 46,482 | +0.16(+1.42%) |
Aug 11, 2020 | 11.60 | 11.62 | 11.43 | 11.47 | 53,853 | -0.11(-0.99%) |
Aug 10, 2020 | 11.69 | 11.69 | 11.52 | 11.58 | 32,047 | +0.01(+0.08%) |
Aug 07, 2020 | 11.56 | 11.57 | 11.48 | 11.57 | 38,854 | +0.00(+0.00%) |
Aug 06, 2020 | 11.51 | 11.57 | 11.48 | 11.57 | 55,027 | +0.06(+0.50%) |
Aug 05, 2020 | 11.53 | 11.53 | 11.49 | 11.52 | 26,766 | +0.08(+0.67%) |
Aug 04, 2020 | 11.41 | 11.65 | 11.35 | 11.44 | 71,067 | +0.03(+0.25%) |
Aug 03, 2020 | 11.41 | 11.43 | 11.33 | 11.41 | 53,168 | +0.10(+0.93%) |
Jul 31, 2020 | 11.28 | 11.31 | 11.13 | 11.31 | 48,698 | +0.11(+0.94%) |
Jul 30, 2020 | 11.21 | 11.24 | 11.10 | 11.20 | 43,848 | -0.07(-0.59%) |
Jul 29, 2020 | 11.18 | 11.27 | 11.18 | 11.27 | 41,668 | +0.12(+1.11%) |
Jul 28, 2020 | 11.18 | 11.21 | 11.10 | 11.14 | 66,036 | -0.04(-0.34%) |
Jul 27, 2020 | 11.12 | 11.18 | 11.12 | 11.18 | 21,909 | +0.09(+0.78%) |
Jul 24, 2020 | 11.10 | 11.12 | 11.03 | 11.10 | 30,266 | -0.08(-0.68%) |
Jul 23, 2020 | 11.30 | 11.32 | 11.12 | 11.17 | 64,708 | -0.10(-0.85%) |
Jul 22, 2020 | 11.22 | 11.29 | 11.15 | 11.27 | 37,062 | +0.05(+0.43%) |
Jul 21, 2020 | 11.30 | 11.30 | 11.21 | 11.22 | 54,759 | -0.02(-0.19%) |
Jul 20, 2020 | 11.09 | 11.25 | 11.09 | 11.24 | 54,726 | +0.12(+1.05%) |
Jul 17, 2020 | 11.14 | 11.14 | 11.07 | 11.12 | 34,874 | +0.05(+0.43%) |
Jul 16, 2020 | 11.06 | 11.10 | 11.04 | 11.08 | 75,408 | -0.09(-0.77%) |
Jul 15, 2020 | 11.28 | 11.28 | 11.05 | 11.16 | 38,199 | +0.13(+1.20%) |
Jul 14, 2020 | 10.81 | 11.03 | 10.81 | 11.03 | 73,629 | +0.15(+1.42%) |
Jul 13, 2020 | 11.13 | 11.20 | 10.88 | 10.88 | 37,439 | -0.14(-1.26%) |
Jul 10, 2020 | 10.93 | 11.03 | 10.86 | 11.01 | 22,307 | +0.09(+0.83%) |
Jul 09, 2020 | 10.98 | 10.98 | 10.78 | 10.92 | 42,289 | -0.05(-0.44%) |
Jul 08, 2020 | 10.91 | 10.99 | 10.87 | 10.97 | 37,308 | +0.07(+0.61%) |
Jul 07, 2020 | 10.90 | 11.10 | 10.79 | 10.90 | 90,410 | -0.08(-0.70%) |
Jul 06, 2020 | 10.98 | 10.98 | 10.90 | 10.98 | 46,436 | +0.22(+2.02%) |
Jul 02, 2020 | 10.88 | 10.99 | 10.69 | 10.76 | 66,188 | +0.06(+0.55%) |