Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.81 | 12.50 | 11.75 | 12.16 | 1,920,885 | +0.32(+2.70%) |
Sep 29, 2020 | 11.72 | 12.01 | 11.70 | 11.84 | 685,545 | +0.00(+0.00%) |
Sep 28, 2020 | 12.00 | 12.00 | 11.66 | 11.84 | 578,906 | -0.10(-0.84%) |
Sep 25, 2020 | 11.56 | 12.14 | 11.34 | 11.94 | 907,700 | +0.37(+3.20%) |
Sep 24, 2020 | 11.10 | 11.69 | 10.50 | 11.57 | 2,341,404 | +0.10(+0.87%) |
Sep 23, 2020 | 12.24 | 12.25 | 11.04 | 11.47 | 2,257,837 | -0.67(-5.52%) |
Sep 22, 2020 | 12.75 | 12.75 | 12.10 | 12.14 | 1,447,791 | -0.47(-3.73%) |
Sep 21, 2020 | 12.51 | 12.70 | 12.31 | 12.61 | 1,344,974 | -0.24(-1.87%) |
Sep 18, 2020 | 12.85 | 13.10 | 12.51 | 12.85 | 1,112,200 | +0.05(+0.39%) |
Sep 17, 2020 | 12.75 | 13.11 | 12.51 | 12.80 | 1,218,791 | -0.08(-0.62%) |
Sep 16, 2020 | 12.45 | 13.15 | 12.45 | 12.88 | 2,247,360 | +0.43(+3.45%) |
Sep 15, 2020 | 12.65 | 12.75 | 12.40 | 12.45 | 1,788,874 | +0.23(+1.88%) |
Sep 14, 2020 | 12.30 | 12.69 | 12.20 | 12.22 | 2,343,279 | +0.12(+0.99%) |
Sep 11, 2020 | 12.63 | 12.63 | 12.02 | 12.10 | 1,973,300 | -0.26(-2.10%) |
Sep 10, 2020 | 13.25 | 13.25 | 12.24 | 12.36 | 3,303,565 | -0.52(-4.04%) |
Sep 09, 2020 | 12.55 | 13.28 | 12.21 | 12.88 | 3,812,087 | +0.58(+4.72%) |
Sep 08, 2020 | 12.15 | 12.60 | 12.05 | 12.30 | 2,458,528 | -0.34(-2.69%) |
Sep 04, 2020 | 13.25 | 13.42 | 12.00 | 12.64 | 3,827,400 | -0.50(-3.81%) |
Sep 03, 2020 | 13.12 | 13.77 | 12.80 | 13.14 | 6,992,632 | -0.88(-6.28%) |
Sep 02, 2020 | 12.22 | 14.70 | 12.22 | 14.02 | 45,889,340 | +3.02(+27.45%) |
Sep 01, 2020 | 10.84 | 11.62 | 10.74 | 11.00 | 567,937 | +0.25(+2.33%) |
Aug 31, 2020 | 10.87 | 11.20 | 10.67 | 10.75 | 338,982 | +0.01(+0.09%) |
Aug 28, 2020 | 10.87 | 10.88 | 10.65 | 10.74 | 254,000 | +0.06(+0.56%) |
Aug 27, 2020 | 11.18 | 11.18 | 10.65 | 10.68 | 682,870 | -0.19(-1.75%) |
Aug 26, 2020 | 11.00 | 11.39 | 10.70 | 10.87 | 395,543 | -0.01(-0.09%) |
Aug 25, 2020 | 10.62 | 10.97 | 10.62 | 10.88 | 405,200 | +0.17(+1.59%) |
Aug 24, 2020 | 10.60 | 10.74 | 10.52 | 10.71 | 240,770 | +0.11(+1.04%) |
Aug 21, 2020 | 10.44 | 10.79 | 10.42 | 10.60 | 225,700 | +0.05(+0.47%) |
Aug 20, 2020 | 10.37 | 10.58 | 10.37 | 10.55 | 155,508 | +0.19(+1.83%) |
Aug 19, 2020 | 10.76 | 10.83 | 10.35 | 10.36 | 433,491 | -0.33(-3.09%) |
Aug 18, 2020 | 10.80 | 10.92 | 10.66 | 10.69 | 332,793 | -0.20(-1.84%) |
Aug 17, 2020 | 10.75 | 11.05 | 10.75 | 10.89 | 179,571 | +0.02(+0.18%) |
Aug 14, 2020 | 11.05 | 11.15 | 10.79 | 10.87 | 125,800 | -0.12(-1.09%) |
Aug 13, 2020 | 10.94 | 11.09 | 10.90 | 10.99 | 330,059 | +0.09(+0.83%) |
Aug 12, 2020 | 10.65 | 11.10 | 10.65 | 10.90 | 1,117,156 | +0.19(+1.77%) |
Aug 11, 2020 | 10.61 | 10.74 | 10.57 | 10.71 | 324,677 | -0.03(-0.28%) |
Aug 10, 2020 | 10.60 | 10.75 | 10.51 | 10.74 | 157,000 | +0.14(+1.32%) |
Aug 07, 2020 | 10.85 | 10.85 | 10.50 | 10.60 | 613,900 | -0.19(-1.76%) |
Aug 06, 2020 | 10.80 | 10.80 | 10.55 | 10.79 | 165,792 | +0.13(+1.22%) |
Aug 05, 2020 | 10.83 | 10.83 | 10.48 | 10.66 | 1,039,432 | +0.01(+0.09%) |
Aug 04, 2020 | 10.67 | 10.85 | 10.52 | 10.65 | 471,923 | +0.13(+1.24%) |
Aug 03, 2020 | 10.65 | 10.70 | 10.26 | 10.52 | 797,587 | -0.07(-0.66%) |
Jul 31, 2020 | 10.99 | 11.14 | 10.48 | 10.59 | 897,300 | -0.34(-3.11%) |
Jul 30, 2020 | 11.17 | 11.34 | 10.90 | 10.93 | 458,949 | -0.32(-2.84%) |
Jul 29, 2020 | 11.40 | 11.50 | 11.17 | 11.25 | 337,505 | -0.13(-1.14%) |
Jul 28, 2020 | 11.50 | 11.53 | 11.31 | 11.38 | 251,342 | -0.06(-0.52%) |
Jul 27, 2020 | 11.77 | 11.78 | 11.27 | 11.44 | 301,719 | -0.25(-2.14%) |
Jul 24, 2020 | 11.61 | 12.15 | 11.44 | 11.69 | 485,400 | -0.06(-0.51%) |
Jul 23, 2020 | 12.11 | 12.30 | 11.65 | 11.75 | 471,038 | -0.44(-3.61%) |
Jul 22, 2020 | 12.06 | 12.30 | 11.80 | 12.19 | 530,817 | -0.01(-0.08%) |
Jul 21, 2020 | 11.60 | 12.33 | 11.48 | 12.20 | 1,274,922 | +0.58(+4.99%) |
Jul 20, 2020 | 12.38 | 12.55 | 11.23 | 11.62 | 975,164 | -0.68(-5.53%) |
Jul 17, 2020 | 12.20 | 12.85 | 11.86 | 12.30 | 3,124,700 | +0.09(+0.74%) |
Jul 16, 2020 | 11.97 | 12.44 | 11.01 | 12.21 | 7,901,462 | +1.26(+11.51%) |
Jul 15, 2020 | 10.93 | 11.13 | 10.81 | 10.95 | 149,050 | -0.05(-0.45%) |
Jul 14, 2020 | 10.77 | 11.24 | 10.77 | 11.00 | 126,678 | -0.06(-0.54%) |
Jul 13, 2020 | 11.74 | 11.74 | 10.57 | 11.06 | 521,937 | -0.15(-1.34%) |
Jul 10, 2020 | 11.24 | 11.24 | 11.03 | 11.21 | 120,100 | -0.01(-0.09%) |
Jul 09, 2020 | 11.38 | 11.39 | 10.95 | 11.22 | 293,210 | +0.04(+0.36%) |
Jul 08, 2020 | 11.15 | 11.32 | 11.02 | 11.18 | 372,767 | +0.03(+0.27%) |
Jul 07, 2020 | 11.50 | 11.60 | 10.92 | 11.15 | 545,315 | -0.11(-0.98%) |
Jul 06, 2020 | 11.00 | 11.36 | 11.00 | 11.26 | 2,559,454 | +0.36(+3.30%) |
Jul 02, 2020 | 10.96 | 11.00 | 10.87 | 10.90 | 286,600 | -0.06(-0.55%) |