Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 12.24 | 12.26 | 12.19 | 12.20 | 399,721 | -0.03(-0.21%) |
Sep 29, 2020 | 12.21 | 12.25 | 12.20 | 12.23 | 371,670 | +0.02(+0.14%) |
Sep 28, 2020 | 12.17 | 12.23 | 12.14 | 12.21 | 491,219 | +0.08(+0.62%) |
Sep 25, 2020 | 12.08 | 12.14 | 12.08 | 12.14 | 223,925 | +0.02(+0.14%) |
Sep 24, 2020 | 12.09 | 12.12 | 12.06 | 12.12 | 329,972 | +0.00(+0.00%) |
Sep 23, 2020 | 12.12 | 12.16 | 12.10 | 12.12 | 355,129 | +0.00(+0.00%) |
Sep 22, 2020 | 12.14 | 12.15 | 12.09 | 12.12 | 286,767 | +0.01(+0.07%) |
Sep 21, 2020 | 12.13 | 12.15 | 12.10 | 12.11 | 268,950 | -0.04(-0.35%) |
Sep 18, 2020 | 12.20 | 12.20 | 12.15 | 12.15 | 327,916 | -0.07(-0.55%) |
Sep 17, 2020 | 12.17 | 12.24 | 12.17 | 12.22 | 286,396 | -0.02(-0.14%) |
Sep 16, 2020 | 12.23 | 12.25 | 12.20 | 12.24 | 385,572 | +0.01(+0.07%) |
Sep 15, 2020 | 12.20 | 12.27 | 12.20 | 12.23 | 242,145 | -0.02(-0.14%) |
Sep 14, 2020 | 12.29 | 12.29 | 12.23 | 12.25 | 325,862 | -0.01(-0.09%) |
Sep 11, 2020 | 12.22 | 12.28 | 12.22 | 12.26 | 324,061 | +0.03(+0.27%) |
Sep 10, 2020 | 12.16 | 12.27 | 12.16 | 12.22 | 363,980 | +0.10(+0.83%) |
Sep 09, 2020 | 12.03 | 12.12 | 12.03 | 12.12 | 449,564 | +0.11(+0.91%) |
Sep 08, 2020 | 12.05 | 12.07 | 11.98 | 12.01 | 604,721 | -0.05(-0.42%) |
Sep 04, 2020 | 12.14 | 12.18 | 12.01 | 12.06 | 507,891 | -0.14(-1.17%) |
Sep 03, 2020 | 12.24 | 12.26 | 12.13 | 12.21 | 400,994 | -0.05(-0.41%) |
Sep 02, 2020 | 12.18 | 12.26 | 12.16 | 12.26 | 620,916 | +0.12(+0.97%) |
Sep 01, 2020 | 12.11 | 12.14 | 12.06 | 12.14 | 412,549 | +0.07(+0.55%) |
Aug 31, 2020 | 12.04 | 12.14 | 12.04 | 12.07 | 358,665 | +0.06(+0.49%) |
Aug 28, 2020 | 11.98 | 12.06 | 11.97 | 12.01 | 800,061 | +0.03(+0.28%) |
Aug 27, 2020 | 12.05 | 12.06 | 11.94 | 11.98 | 603,419 | -0.07(-0.56%) |
Aug 26, 2020 | 12.04 | 12.05 | 11.96 | 12.05 | 379,131 | +0.00(+0.00%) |
Aug 25, 2020 | 12.16 | 12.16 | 12.01 | 12.05 | 530,922 | -0.09(-0.76%) |
Aug 24, 2020 | 12.26 | 12.29 | 12.13 | 12.14 | 628,206 | -0.10(-0.82%) |
Aug 21, 2020 | 12.29 | 12.30 | 12.22 | 12.24 | 313,311 | -0.05(-0.41%) |
Aug 20, 2020 | 12.32 | 12.34 | 12.27 | 12.29 | 417,874 | -0.04(-0.34%) |
Aug 19, 2020 | 12.36 | 12.37 | 12.32 | 12.33 | 378,430 | -0.03(-0.27%) |
Aug 18, 2020 | 12.33 | 12.38 | 12.33 | 12.37 | 301,157 | +0.03(+0.27%) |
Aug 17, 2020 | 12.37 | 12.39 | 12.33 | 12.33 | 376,296 | -0.03(-0.27%) |
Aug 14, 2020 | 12.36 | 12.40 | 12.36 | 12.37 | 296,588 | -0.03(-0.27%) |
Aug 13, 2020 | 12.43 | 12.44 | 12.39 | 12.40 | 451,130 | -0.04(-0.29%) |
Aug 12, 2020 | 12.38 | 12.45 | 12.37 | 12.43 | 464,800 | +0.01(+0.07%) |
Aug 11, 2020 | 12.48 | 12.49 | 12.40 | 12.43 | 404,570 | -0.03(-0.27%) |
Aug 10, 2020 | 12.40 | 12.48 | 12.40 | 12.46 | 321,348 | +0.07(+0.54%) |
Aug 07, 2020 | 12.36 | 12.40 | 12.33 | 12.39 | 322,907 | +0.05(+0.41%) |
Aug 06, 2020 | 12.29 | 12.38 | 12.29 | 12.34 | 823,273 | +0.06(+0.48%) |
Aug 05, 2020 | 12.28 | 12.32 | 12.28 | 12.28 | 797,627 | -0.01(-0.07%) |
Aug 04, 2020 | 12.28 | 12.32 | 12.25 | 12.29 | 565,243 | +0.03(+0.20%) |
Aug 03, 2020 | 12.29 | 12.29 | 12.23 | 12.27 | 472,491 | +0.05(+0.41%) |
Jul 31, 2020 | 12.19 | 12.27 | 12.18 | 12.22 | 266,071 | +0.03(+0.21%) |
Jul 30, 2020 | 12.13 | 12.21 | 12.13 | 12.19 | 330,608 | +0.03(+0.27%) |
Jul 29, 2020 | 12.08 | 12.17 | 12.08 | 12.16 | 397,487 | +0.07(+0.62%) |
Jul 28, 2020 | 12.07 | 12.12 | 12.07 | 12.08 | 395,052 | +0.00(+0.00%) |
Jul 27, 2020 | 12.07 | 12.10 | 12.05 | 12.08 | 492,102 | +0.02(+0.14%) |
Jul 24, 2020 | 12.07 | 12.10 | 12.07 | 12.07 | 394,131 | -0.03(-0.28%) |
Jul 23, 2020 | 12.12 | 12.12 | 12.07 | 12.10 | 308,311 | -0.02(-0.14%) |
Jul 22, 2020 | 12.06 | 12.12 | 12.04 | 12.12 | 297,454 | +0.06(+0.48%) |
Jul 21, 2020 | 12.04 | 12.08 | 12.01 | 12.06 | 417,816 | +0.03(+0.28%) |
Jul 20, 2020 | 12.01 | 12.06 | 12.01 | 12.03 | 263,919 | +0.03(+0.21%) |
Jul 17, 2020 | 11.99 | 12.04 | 11.99 | 12.00 | 242,210 | +0.00(+0.00%) |
Jul 16, 2020 | 12.02 | 12.03 | 11.98 | 12.00 | 263,106 | -0.02(-0.14%) |
Jul 15, 2020 | 11.97 | 12.03 | 11.97 | 12.02 | 558,796 | +0.02(+0.14%) |
Jul 14, 2020 | 12.01 | 12.03 | 11.98 | 12.00 | 461,430 | +0.01(+0.05%) |
Jul 13, 2020 | 11.96 | 12.01 | 11.96 | 12.00 | 400,775 | +0.03(+0.28%) |
Jul 10, 2020 | 11.90 | 11.97 | 11.90 | 11.96 | 329,002 | +0.06(+0.49%) |
Jul 09, 2020 | 11.93 | 11.95 | 11.89 | 11.90 | 447,654 | +0.00(+0.00%) |
Jul 08, 2020 | 11.85 | 11.93 | 11.76 | 11.90 | 1,139,688 | +0.07(+0.56%) |
Jul 07, 2020 | 11.71 | 11.85 | 11.70 | 11.84 | 1,012,921 | +0.12(+1.06%) |
Jul 06, 2020 | 11.67 | 11.72 | 11.67 | 11.71 | 341,470 | +0.03(+0.28%) |
Jul 02, 2020 | 11.67 | 11.69 | 11.64 | 11.68 | 337,067 | +0.02(+0.14%) |