Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.30 | 10.30 | 10.00 | 10.20 | 14,312 | -0.29(-2.76%) |
Sep 29, 2020 | 10.62 | 10.62 | 10.41 | 10.49 | 11,312 | -0.61(-5.50%) |
Sep 28, 2020 | 10.86 | 11.21 | 10.86 | 11.10 | 10,250 | -0.98(-8.14%) |
Sep 25, 2020 | 12.06 | 12.09 | 12.06 | 12.08 | 3,200 | +0.23(+1.97%) |
Sep 24, 2020 | 11.85 | 11.85 | 11.85 | 11.85 | 500 | -0.04(-0.34%) |
Sep 23, 2020 | 11.89 | 11.89 | 11.89 | 232 | +0.00(+0.00%) | |
Sep 22, 2020 | 11.95 | 12.12 | 11.85 | 11.89 | 869 | +0.14(+1.19%) |
Sep 21, 2020 | 11.75 | 11.75 | 11.59 | 11.75 | 513 | -0.25(-2.08%) |
Sep 18, 2020 | 12.05 | 12.06 | 12.00 | 12.00 | 1,300 | -0.05(-0.41%) |
Sep 17, 2020 | 12.14 | 12.30 | 11.89 | 12.05 | 3,960 | -0.26(-2.10%) |
Sep 16, 2020 | 12.28 | 12.31 | 12.28 | 12.31 | 1,619 | +0.06(+0.48%) |
Sep 15, 2020 | 12.21 | 12.34 | 12.11 | 12.25 | 6,761 | +0.28(+2.34%) |
Sep 14, 2020 | 12.00 | 12.00 | 11.96 | 11.97 | 1,044 | +0.07(+0.55%) |
Sep 11, 2020 | 11.98 | 11.98 | 11.89 | 11.90 | 2,100 | -0.10(-0.79%) |
Sep 10, 2020 | 11.66 | 12.05 | 11.66 | 12.00 | 2,390 | +0.00(+0.00%) |
Sep 09, 2020 | 12.25 | 12.25 | 12.00 | 12.00 | 509 | -0.07(-0.58%) |
Sep 08, 2020 | 12.00 | 12.07 | 12.00 | 12.07 | 609 | -0.13(-1.07%) |
Sep 04, 2020 | 11.95 | 12.20 | 11.91 | 12.20 | 4,000 | -0.50(-3.94%) |
Sep 03, 2020 | 12.72 | 12.73 | 12.50 | 12.70 | 3,274 | +0.46(+3.76%) |
Sep 02, 2020 | 12.27 | 12.44 | 12.10 | 12.24 | 68,363 | -0.20(-1.61%) |
Sep 01, 2020 | 12.72 | 12.72 | 12.38 | 12.44 | 4,895 | -0.44(-3.42%) |
Aug 31, 2020 | 12.90 | 12.90 | 12.38 | 12.88 | 16,075 | +0.03(+0.24%) |
Aug 28, 2020 | 12.85 | 12.85 | 12.85 | 12.85 | 200 | -0.35(-2.65%) |
Aug 27, 2020 | 13.28 | 13.38 | 13.19 | 13.20 | 294,003 | +0.02(+0.19%) |
Aug 26, 2020 | 13.18 | 13.18 | 13.18 | 13.18 | 37,641 | +0.15(+1.15%) |
Aug 25, 2020 | 13.03 | 13.03 | 13.03 | 13.03 | 400 | -0.32(-2.43%) |
Aug 24, 2020 | 13.40 | 13.40 | 13.22 | 13.35 | 3,822 | +0.10(+0.75%) |
Aug 21, 2020 | 13.35 | 13.35 | 13.25 | 13.25 | 2,800 | -0.08(-0.60%) |
Aug 20, 2020 | 13.33 | 13.33 | 13.33 | 13.33 | 166 | +0.15(+1.14%) |
Aug 19, 2020 | 13.37 | 13.51 | 13.18 | 13.18 | 8,388 | -0.95(-6.69%) |
Aug 18, 2020 | 14.12 | 14.12 | 14.01 | 14.12 | 825 | +0.09(+0.67%) |
Aug 17, 2020 | 14.00 | 14.07 | 14.00 | 14.03 | 1,601 | +0.53(+3.93%) |
Aug 13, 2020 | 13.50 | 13.50 | 13.50 | 0 | -0.14(-1.06%) | |
Aug 12, 2020 | 13.68 | 13.68 | 13.64 | 13.64 | 1,456 | +0.04(+0.33%) |
Aug 11, 2020 | 13.57 | 13.71 | 13.57 | 13.60 | 2,539 | +0.39(+2.95%) |
Aug 10, 2020 | 13.50 | 13.50 | 13.20 | 13.21 | 1,500 | -0.54(-3.93%) |
Aug 07, 2020 | 13.52 | 13.75 | 13.42 | 13.75 | 2,800 | -0.07(-0.51%) |
Aug 06, 2020 | 14.09 | 14.09 | 13.82 | 13.82 | 1,354 | -0.28(-1.99%) |
Aug 05, 2020 | 14.06 | 14.10 | 14.06 | 14.10 | 1,501 | +0.32(+2.32%) |
Aug 04, 2020 | 14.05 | 14.05 | 13.78 | 13.78 | 612 | -0.08(-0.60%) |
Aug 03, 2020 | 13.81 | 13.86 | 13.81 | 13.86 | 364 | +0.16(+1.19%) |
Jul 31, 2020 | 13.99 | 13.99 | 13.70 | 13.70 | 4,700 | -0.44(-3.11%) |
Jul 30, 2020 | 14.15 | 14.15 | 14.14 | 14.14 | 5,226 | +0.14(+1.00%) |
Jul 29, 2020 | 14.00 | 14.00 | 14.00 | 14.00 | 650 | +0.10(+0.72%) |
Jul 28, 2020 | 14.00 | 14.00 | 13.90 | 13.90 | 3,865 | +0.14(+1.02%) |
Jul 27, 2020 | 13.76 | 13.76 | 13.76 | 13.76 | 288 | -0.04(-0.25%) |
Jul 24, 2020 | 13.79 | 13.79 | 13.79 | 13.79 | 400 | -0.15(-1.11%) |
Jul 23, 2020 | 13.95 | 13.95 | 13.95 | 13.95 | 350 | +0.16(+1.16%) |
Jul 22, 2020 | 13.95 | 13.95 | 13.79 | 13.79 | 333 | -0.23(-1.64%) |
Jul 21, 2020 | 14.04 | 14.04 | 13.91 | 14.02 | 1,449 | +0.35(+2.56%) |
Jul 20, 2020 | 13.64 | 13.67 | 13.64 | 13.67 | 2,775 | +0.17(+1.26%) |
Jul 17, 2020 | 13.54 | 13.54 | 13.50 | 13.50 | 3,300 | +0.35(+2.66%) |
Jul 16, 2020 | 13.49 | 13.49 | 13.15 | 13.15 | 1,289 | -0.55(-4.01%) |
Jul 15, 2020 | 13.70 | 13.70 | 13.70 | 13.70 | 365 | +0.10(+0.74%) |
Jul 14, 2020 | 13.60 | 13.60 | 13.60 | 13.60 | 265 | +0.17(+1.27%) |
Jul 13, 2020 | 13.63 | 13.63 | 13.43 | 13.43 | 2,549 | -0.14(-1.04%) |
Jul 10, 2020 | 13.62 | 13.62 | 13.57 | 13.57 | 1,000 | +0.07(+0.52%) |
Jul 09, 2020 | 13.88 | 13.88 | 13.40 | 13.50 | 3,585 | -0.34(-2.46%) |
Jul 08, 2020 | 13.75 | 13.85 | 13.75 | 13.84 | 7,164 | +0.03(+0.22%) |
Jul 07, 2020 | 13.73 | 13.81 | 13.69 | 13.81 | 5,172 | +0.08(+0.58%) |
Jul 06, 2020 | 13.50 | 13.73 | 13.50 | 13.73 | 1,505 | +0.54(+4.09%) |
Jul 02, 2020 | 13.19 | 13.19 | 13.19 | 13.19 | 300 | +0.39(+3.04%) |