Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.91 | 12.10 | 11.25 | 11.53 | 1,813,201 | -0.18(-1.54%) |
Sep 29, 2020 | 11.97 | 12.30 | 11.66 | 11.71 | 1,897,280 | -0.29(-2.42%) |
Sep 28, 2020 | 12.36 | 12.36 | 11.90 | 12.00 | 2,145,204 | +0.05(+0.42%) |
Sep 25, 2020 | 11.73 | 12.22 | 11.60 | 11.95 | 1,991,200 | +0.63(+5.57%) |
Sep 24, 2020 | 11.82 | 12.12 | 10.87 | 11.32 | 4,054,719 | -1.20(-9.58%) |
Sep 23, 2020 | 13.40 | 13.55 | 12.15 | 12.52 | 4,837,745 | -0.24(-1.88%) |
Sep 22, 2020 | 13.35 | 13.80 | 12.68 | 12.76 | 3,830,132 | -0.55(-4.13%) |
Sep 21, 2020 | 12.94 | 14.00 | 12.73 | 13.31 | 16,466,284 | +1.21(+10.00%) |
Sep 18, 2020 | 12.55 | 12.65 | 11.55 | 12.10 | 19,063,000 | +1.51(+14.26%) |
Sep 17, 2020 | 10.50 | 10.60 | 10.42 | 10.59 | 121,405 | -0.05(-0.47%) |
Sep 16, 2020 | 10.55 | 10.65 | 10.46 | 10.64 | 194,411 | +0.12(+1.14%) |
Sep 15, 2020 | 10.43 | 10.54 | 10.43 | 10.52 | 111,087 | +0.05(+0.48%) |
Sep 14, 2020 | 10.49 | 10.53 | 10.44 | 10.47 | 27,363 | -0.02(-0.19%) |
Sep 11, 2020 | 10.45 | 10.50 | 10.36 | 10.49 | 179,600 | +0.09(+0.87%) |
Sep 10, 2020 | 10.30 | 10.50 | 10.30 | 10.40 | 445,281 | +0.10(+0.97%) |
Sep 09, 2020 | 10.30 | 10.35 | 10.27 | 10.30 | 257,125 | +0.05(+0.49%) |
Sep 08, 2020 | 10.25 | 10.29 | 10.22 | 10.25 | 23,573 | +0.01(+0.10%) |
Sep 04, 2020 | 10.25 | 10.25 | 10.15 | 10.24 | 9,500 | -0.02(-0.19%) |
Sep 03, 2020 | 10.20 | 10.26 | 10.18 | 10.26 | 169,996 | +0.06(+0.59%) |
Sep 02, 2020 | 10.20 | 10.20 | 10.19 | 10.20 | 35,564 | +0.10(+0.99%) |
Sep 01, 2020 | 10.10 | 10.20 | 10.10 | 10.10 | 87,953 | +0.01(+0.10%) |
Aug 31, 2020 | 10.06 | 10.10 | 10.05 | 10.09 | 49,124 | -0.01(-0.10%) |
Aug 28, 2020 | 10.15 | 10.15 | 10.10 | 10.10 | 6,600 | +0.00(+0.00%) |
Aug 27, 2020 | 10.12 | 10.19 | 10.08 | 10.10 | 12,910 | -0.05(-0.49%) |
Aug 26, 2020 | 10.05 | 10.15 | 10.05 | 10.15 | 305,299 | +0.09(+0.89%) |
Aug 25, 2020 | 10.09 | 10.20 | 10.06 | 10.06 | 67,765 | +0.03(+0.30%) |
Aug 24, 2020 | 10.17 | 10.20 | 10.03 | 10.03 | 32,171 | -0.02(-0.20%) |
Aug 21, 2020 | 10.01 | 10.05 | 10.01 | 10.05 | 133,700 | +0.00(+0.00%) |
Aug 20, 2020 | 10.00 | 10.05 | 10.00 | 10.05 | 1,445 | +0.03(+0.30%) |
Aug 19, 2020 | 10.13 | 10.14 | 10.02 | 10.02 | 5,600 | -0.01(-0.10%) |
Aug 18, 2020 | 10.08 | 10.09 | 10.03 | 10.03 | 518,783 | -0.04(-0.40%) |
Aug 17, 2020 | 10.15 | 10.15 | 10.06 | 10.07 | 3,951 | -0.04(-0.40%) |
Aug 14, 2020 | 10.11 | 10.11 | 10.11 | 10.11 | 2,300 | +0.00(+0.00%) |
Aug 13, 2020 | 10.13 | 10.16 | 10.11 | 10.11 | 10,811 | +0.00(+0.00%) |
Aug 12, 2020 | 10.12 | 10.15 | 10.11 | 10.11 | 239,102 | -0.01(-0.10%) |
Aug 11, 2020 | 10.11 | 10.14 | 10.08 | 10.12 | 8,975 | +0.01(+0.10%) |
Aug 10, 2020 | 10.25 | 10.25 | 10.11 | 10.11 | 6,000 | +0.03(+0.30%) |
Aug 07, 2020 | 10.16 | 10.16 | 10.08 | 10.08 | 400 | -0.07(-0.69%) |
Aug 06, 2020 | 10.14 | 10.15 | 10.14 | 10.15 | 700 | -0.05(-0.49%) |
Aug 05, 2020 | 10.25 | 10.25 | 10.11 | 10.20 | 1,481 | +0.10(+0.99%) |
Aug 04, 2020 | 10.10 | 10.19 | 10.08 | 10.10 | 423,884 | -0.13(-1.27%) |
Aug 03, 2020 | 10.10 | 10.35 | 10.10 | 10.23 | 32,984 | +0.13(+1.29%) |
Jul 31, 2020 | 10.16 | 10.30 | 10.08 | 10.10 | 107,600 | -0.05(-0.49%) |
Jul 30, 2020 | 10.22 | 10.22 | 10.14 | 10.15 | 57,496 | -0.05(-0.49%) |
Jul 29, 2020 | 10.20 | 10.26 | 10.18 | 10.20 | 60,446 | -0.02(-0.20%) |
Jul 28, 2020 | 10.34 | 10.34 | 10.20 | 10.22 | 3,761 | +0.00(+0.00%) |
Jul 27, 2020 | 10.29 | 10.29 | 10.22 | 10.22 | 521 | +0.02(+0.20%) |
Jul 24, 2020 | 10.20 | 10.35 | 10.20 | 10.20 | 20,200 | -0.08(-0.78%) |
Jul 23, 2020 | 10.33 | 10.33 | 10.21 | 10.28 | 11,386 | -0.07(-0.68%) |
Jul 22, 2020 | 10.29 | 10.35 | 10.24 | 10.35 | 22,783 | +0.07(+0.68%) |
Jul 21, 2020 | 10.30 | 10.35 | 10.20 | 10.28 | 22,429 | -0.04(-0.39%) |
Jul 20, 2020 | 10.30 | 10.35 | 10.30 | 10.32 | 72,128 | +0.02(+0.15%) |
Jul 17, 2020 | 10.37 | 10.37 | 10.24 | 10.30 | 71,800 | +0.02(+0.15%) |
Jul 16, 2020 | 10.20 | 10.29 | 10.20 | 10.29 | 92,982 | +0.06(+0.59%) |
Jul 15, 2020 | 10.23 | 10.23 | 10.20 | 10.23 | 56,498 | +0.00(+0.00%) |
Jul 14, 2020 | 10.25 | 10.26 | 10.14 | 10.23 | 48,335 | +0.02(+0.20%) |
Jul 13, 2020 | 10.20 | 10.31 | 10.20 | 10.21 | 45,170 | -0.04(-0.39%) |
Jul 10, 2020 | 10.08 | 10.25 | 10.08 | 10.25 | 109,700 | +0.17(+1.69%) |
Jul 09, 2020 | 10.14 | 10.14 | 10.08 | 10.08 | 25,517 | -0.07(-0.69%) |
Jul 08, 2020 | 10.07 | 10.17 | 10.07 | 10.15 | 36,404 | +0.04(+0.40%) |
Jul 07, 2020 | 10.15 | 10.15 | 10.11 | 10.11 | 289,110 | +0.00(+0.00%) |
Jul 06, 2020 | 10.15 | 10.15 | 10.11 | 10.11 | 138,129 | -0.04(-0.39%) |
Jul 02, 2020 | 10.10 | 10.18 | 10.06 | 10.15 | 228,600 | +0.02(+0.20%) |