Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.02 | 10.47 | 10.02 | 10.18 | 744,357 | +0.25(+2.52%) |
Sep 29, 2020 | 10.72 | 10.76 | 9.860 | 9.930 | 182,506 | -0.75(-7.02%) |
Sep 28, 2020 | 11.91 | 11.91 | 10.68 | 10.68 | 114,887 | -0.71(-6.23%) |
Sep 25, 2020 | 10.52 | 11.42 | 10.52 | 11.39 | 96,500 | +0.85(+8.06%) |
Sep 24, 2020 | 11.16 | 11.16 | 10.50 | 10.54 | 90,719 | -0.46(-4.18%) |
Sep 23, 2020 | 11.36 | 11.40 | 10.96 | 11.00 | 94,069 | -0.31(-2.74%) |
Sep 22, 2020 | 11.37 | 11.37 | 11.00 | 11.31 | 99,617 | +0.00(+0.00%) |
Sep 21, 2020 | 11.74 | 12.00 | 11.03 | 11.31 | 115,610 | -0.44(-3.74%) |
Sep 18, 2020 | 11.78 | 11.85 | 11.35 | 11.75 | 198,300 | +0.11(+0.95%) |
Sep 17, 2020 | 11.82 | 11.93 | 11.56 | 11.64 | 60,174 | -0.23(-1.94%) |
Sep 16, 2020 | 11.97 | 12.35 | 11.71 | 11.87 | 76,068 | -0.13(-1.08%) |
Sep 15, 2020 | 11.58 | 12.05 | 11.58 | 12.00 | 64,460 | +0.40(+3.45%) |
Sep 14, 2020 | 12.20 | 12.27 | 11.49 | 11.60 | 97,736 | +0.30(+2.65%) |
Sep 11, 2020 | 11.90 | 11.90 | 11.17 | 11.30 | 70,400 | +0.03(+0.27%) |
Sep 10, 2020 | 11.20 | 11.62 | 11.20 | 11.27 | 54,737 | +0.16(+1.44%) |
Sep 09, 2020 | 11.49 | 11.72 | 11.03 | 11.11 | 128,474 | -0.39(-3.39%) |
Sep 08, 2020 | 11.64 | 11.74 | 11.37 | 11.50 | 78,995 | -0.30(-2.54%) |
Sep 04, 2020 | 11.48 | 11.97 | 11.33 | 11.80 | 78,900 | +0.29(+2.52%) |
Sep 03, 2020 | 11.99 | 12.04 | 11.14 | 11.51 | 117,921 | -0.47(-3.92%) |
Sep 02, 2020 | 11.89 | 12.05 | 11.82 | 11.98 | 70,644 | +0.07(+0.59%) |
Sep 01, 2020 | 12.22 | 12.50 | 11.74 | 11.91 | 199,044 | -0.34(-2.78%) |
Aug 31, 2020 | 12.02 | 12.41 | 11.84 | 12.25 | 123,420 | +0.23(+1.91%) |
Aug 28, 2020 | 12.15 | 12.28 | 11.86 | 12.02 | 85,900 | -0.15(-1.23%) |
Aug 27, 2020 | 12.58 | 12.58 | 11.71 | 12.17 | 128,510 | -0.33(-2.64%) |
Aug 26, 2020 | 12.30 | 12.70 | 12.06 | 12.50 | 109,396 | +0.37(+3.05%) |
Aug 25, 2020 | 12.49 | 12.61 | 12.10 | 12.13 | 237,895 | -0.38(-3.04%) |
Aug 24, 2020 | 12.76 | 12.76 | 12.23 | 12.51 | 104,791 | -0.12(-0.95%) |
Aug 21, 2020 | 12.95 | 13.03 | 12.44 | 12.63 | 142,800 | -0.34(-2.62%) |
Aug 20, 2020 | 12.76 | 13.01 | 12.60 | 12.97 | 115,904 | +0.09(+0.70%) |
Aug 19, 2020 | 13.02 | 13.07 | 12.71 | 12.88 | 118,847 | -0.06(-0.46%) |
Aug 18, 2020 | 13.10 | 13.13 | 12.86 | 12.94 | 218,524 | -0.06(-0.46%) |
Aug 17, 2020 | 12.76 | 13.29 | 12.68 | 13.00 | 310,217 | +0.10(+0.78%) |
Aug 14, 2020 | 13.18 | 13.45 | 12.90 | 12.90 | 221,800 | -0.24(-1.83%) |
Aug 13, 2020 | 13.24 | 13.38 | 13.05 | 13.14 | 89,744 | -0.04(-0.30%) |
Aug 12, 2020 | 13.51 | 13.72 | 13.10 | 13.18 | 175,067 | -0.37(-2.73%) |
Aug 11, 2020 | 14.09 | 14.79 | 12.79 | 13.55 | 962,546 | -2.33(-14.67%) |
Aug 10, 2020 | 15.55 | 16.00 | 15.43 | 15.88 | 128,324 | +0.37(+2.39%) |
Aug 07, 2020 | 15.37 | 15.65 | 15.08 | 15.51 | 74,900 | +0.14(+0.91%) |
Aug 06, 2020 | 15.29 | 15.56 | 14.98 | 15.37 | 105,078 | +0.02(+0.13%) |
Aug 05, 2020 | 15.67 | 15.67 | 15.26 | 15.35 | 70,500 | -0.09(-0.58%) |
Aug 04, 2020 | 15.89 | 15.89 | 15.26 | 15.44 | 122,204 | -0.31(-1.97%) |
Aug 03, 2020 | 15.07 | 15.77 | 14.75 | 15.75 | 75,121 | +0.78(+5.21%) |
Jul 31, 2020 | 14.59 | 15.00 | 13.75 | 14.97 | 189,700 | +0.32(+2.18%) |
Jul 30, 2020 | 14.64 | 15.00 | 14.21 | 14.65 | 88,321 | -0.06(-0.41%) |
Jul 29, 2020 | 16.08 | 16.08 | 14.66 | 14.71 | 87,716 | -1.32(-8.23%) |
Jul 28, 2020 | 16.05 | 16.23 | 15.43 | 16.03 | 80,983 | -0.12(-0.74%) |
Jul 27, 2020 | 15.76 | 16.15 | 15.56 | 16.15 | 104,698 | +0.50(+3.19%) |
Jul 24, 2020 | 15.52 | 16.16 | 15.30 | 15.65 | 72,600 | +0.00(+0.00%) |
Jul 23, 2020 | 15.66 | 16.45 | 15.23 | 15.65 | 113,159 | +0.21(+1.36%) |
Jul 22, 2020 | 15.51 | 15.69 | 15.15 | 15.44 | 39,047 | -0.18(-1.15%) |
Jul 21, 2020 | 15.80 | 15.95 | 15.44 | 15.62 | 60,861 | -0.06(-0.38%) |
Jul 20, 2020 | 15.75 | 16.08 | 15.46 | 15.68 | 127,526 | +0.15(+0.97%) |
Jul 17, 2020 | 15.17 | 15.90 | 15.15 | 15.53 | 116,200 | +0.31(+2.04%) |
Jul 16, 2020 | 15.75 | 15.82 | 14.43 | 15.22 | 97,807 | -0.09(-0.59%) |
Jul 15, 2020 | 14.56 | 15.90 | 14.50 | 15.31 | 135,019 | +1.04(+7.29%) |
Jul 14, 2020 | 14.30 | 14.85 | 13.60 | 14.27 | 127,359 | -0.14(-1.01%) |
Jul 13, 2020 | 15.09 | 15.14 | 14.40 | 14.41 | 97,252 | -0.62(-4.16%) |
Jul 10, 2020 | 15.46 | 15.90 | 15.01 | 15.04 | 33,600 | -0.36(-2.34%) |
Jul 09, 2020 | 15.30 | 15.63 | 14.87 | 15.40 | 80,086 | +0.16(+1.05%) |
Jul 08, 2020 | 15.34 | 15.59 | 15.08 | 15.24 | 96,440 | +0.06(+0.40%) |
Jul 07, 2020 | 15.34 | 15.87 | 15.11 | 15.18 | 78,714 | -0.23(-1.49%) |
Jul 06, 2020 | 15.50 | 15.56 | 15.15 | 15.41 | 80,348 | +0.01(+0.06%) |
Jul 02, 2020 | 15.98 | 16.04 | 15.11 | 15.40 | 62,500 | -0.59(-3.69%) |