Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.93 | 12.38 | 11.92 | 12.22 | 380,263 | +0.08(+0.66%) |
Sep 29, 2020 | 12.77 | 12.77 | 11.88 | 12.14 | 289,007 | -0.58(-4.56%) |
Sep 28, 2020 | 12.89 | 13.05 | 12.55 | 12.72 | 217,176 | +0.08(+0.63%) |
Sep 25, 2020 | 12.37 | 12.74 | 12.23 | 12.64 | 296,800 | +0.23(+1.85%) |
Sep 24, 2020 | 12.57 | 12.80 | 12.26 | 12.41 | 287,598 | -0.07(-0.56%) |
Sep 23, 2020 | 12.60 | 13.08 | 12.43 | 12.48 | 417,907 | -0.13(-1.03%) |
Sep 22, 2020 | 12.40 | 12.76 | 12.34 | 12.61 | 300,965 | +0.26(+2.11%) |
Sep 21, 2020 | 12.43 | 12.46 | 11.89 | 12.35 | 285,980 | -0.41(-3.21%) |
Sep 18, 2020 | 13.02 | 13.26 | 12.67 | 12.76 | 323,300 | -0.20(-1.54%) |
Sep 17, 2020 | 13.08 | 13.26 | 12.83 | 12.96 | 341,746 | -0.29(-2.19%) |
Sep 16, 2020 | 12.87 | 14.20 | 12.84 | 13.25 | 545,150 | +0.32(+2.47%) |
Sep 15, 2020 | 13.05 | 13.30 | 12.66 | 12.93 | 412,597 | -0.02(-0.15%) |
Sep 14, 2020 | 13.21 | 13.49 | 12.88 | 12.95 | 303,418 | -0.03(-0.23%) |
Sep 11, 2020 | 12.97 | 13.23 | 12.67 | 12.98 | 410,200 | +0.18(+1.41%) |
Sep 10, 2020 | 12.21 | 13.24 | 12.17 | 12.80 | 719,678 | +0.69(+5.70%) |
Sep 09, 2020 | 12.38 | 12.65 | 11.78 | 12.11 | 411,984 | -0.39(-3.12%) |
Sep 08, 2020 | 12.13 | 12.83 | 11.87 | 12.50 | 950,789 | -0.02(-0.16%) |
Sep 04, 2020 | 11.44 | 12.66 | 10.93 | 12.52 | 1,438,800 | +1.22(+10.80%) |
Sep 03, 2020 | 11.50 | 11.67 | 10.60 | 11.30 | 1,289,899 | +0.83(+7.93%) |
Sep 02, 2020 | 10.40 | 10.50 | 10.09 | 10.47 | 434,344 | +0.25(+2.45%) |
Sep 01, 2020 | 9.640 | 10.25 | 9.430 | 10.22 | 313,613 | +0.54(+5.58%) |
Aug 31, 2020 | 9.490 | 9.710 | 9.190 | 9.680 | 299,465 | +0.32(+3.42%) |
Aug 28, 2020 | 9.000 | 9.390 | 8.840 | 9.360 | 199,000 | +0.40(+4.46%) |
Aug 27, 2020 | 8.760 | 9.190 | 8.714 | 8.960 | 183,285 | +0.19(+2.17%) |
Aug 26, 2020 | 8.780 | 8.950 | 8.520 | 8.770 | 182,929 | -0.01(-0.11%) |
Aug 25, 2020 | 8.710 | 9.040 | 8.450 | 8.780 | 206,120 | +0.16(+1.86%) |
Aug 24, 2020 | 8.310 | 8.820 | 8.270 | 8.620 | 156,488 | +0.35(+4.23%) |
Aug 21, 2020 | 8.310 | 8.430 | 8.140 | 8.270 | 114,400 | -0.08(-0.96%) |
Aug 20, 2020 | 8.300 | 8.510 | 8.100 | 8.350 | 79,267 | -0.03(-0.36%) |
Aug 19, 2020 | 8.260 | 8.700 | 8.195 | 8.380 | 227,041 | +0.12(+1.45%) |
Aug 18, 2020 | 8.130 | 8.300 | 7.990 | 8.260 | 146,443 | +0.13(+1.60%) |
Aug 17, 2020 | 8.190 | 8.200 | 7.820 | 8.130 | 152,806 | -0.06(-0.73%) |
Aug 14, 2020 | 8.090 | 8.250 | 7.860 | 8.190 | 96,200 | +0.18(+2.25%) |
Aug 13, 2020 | 7.950 | 8.100 | 7.860 | 8.010 | 94,052 | +0.06(+0.75%) |
Aug 12, 2020 | 8.190 | 8.260 | 7.860 | 7.950 | 146,391 | -0.17(-2.09%) |
Aug 11, 2020 | 8.400 | 8.590 | 7.970 | 8.120 | 163,363 | -0.18(-2.17%) |
Aug 10, 2020 | 7.940 | 8.359 | 7.940 | 8.300 | 180,842 | +0.41(+5.20%) |
Aug 07, 2020 | 7.710 | 7.990 | 7.610 | 7.890 | 212,300 | +0.13(+1.68%) |
Aug 06, 2020 | 7.620 | 7.840 | 7.570 | 7.760 | 307,799 | +0.12(+1.50%) |
Aug 05, 2020 | 7.480 | 7.740 | 7.390 | 7.645 | 338,938 | +0.29(+4.01%) |
Aug 04, 2020 | 7.300 | 7.450 | 7.220 | 7.350 | 290,634 | +0.03(+0.41%) |
Aug 03, 2020 | 7.380 | 7.490 | 7.260 | 7.320 | 217,239 | -0.07(-0.95%) |
Jul 31, 2020 | 7.390 | 7.500 | 7.185 | 7.390 | 126,200 | -0.06(-0.81%) |
Jul 30, 2020 | 7.450 | 7.570 | 7.210 | 7.450 | 141,196 | -0.13(-1.72%) |
Jul 29, 2020 | 7.340 | 7.590 | 7.330 | 7.580 | 199,278 | +0.21(+2.85%) |
Jul 28, 2020 | 7.310 | 7.590 | 7.300 | 7.370 | 144,435 | +0.06(+0.82%) |
Jul 27, 2020 | 7.430 | 7.430 | 7.072 | 7.310 | 185,446 | -0.13(-1.75%) |
Jul 24, 2020 | 7.540 | 7.670 | 7.260 | 7.440 | 131,900 | -0.15(-1.98%) |
Jul 23, 2020 | 7.730 | 7.860 | 7.440 | 7.590 | 202,701 | -0.20(-2.57%) |
Jul 22, 2020 | 7.590 | 7.950 | 7.480 | 7.790 | 244,844 | +0.09(+1.23%) |
Jul 21, 2020 | 7.330 | 7.720 | 7.330 | 7.695 | 266,952 | +0.46(+6.28%) |
Jul 20, 2020 | 7.320 | 7.360 | 7.120 | 7.240 | 203,861 | -0.13(-1.76%) |
Jul 17, 2020 | 7.410 | 7.500 | 7.170 | 7.370 | 193,300 | -0.04(-0.61%) |
Jul 16, 2020 | 7.170 | 7.520 | 6.940 | 7.415 | 233,656 | +0.13(+1.85%) |
Jul 15, 2020 | 7.240 | 7.570 | 6.910 | 7.280 | 546,257 | +0.16(+2.25%) |
Jul 14, 2020 | 7.010 | 7.140 | 6.540 | 7.120 | 393,411 | +0.05(+0.71%) |
Jul 13, 2020 | 7.230 | 7.360 | 6.880 | 7.070 | 304,882 | -0.02(-0.28%) |
Jul 10, 2020 | 6.220 | 7.180 | 6.161 | 7.090 | 595,500 | +0.78(+12.36%) |
Jul 09, 2020 | 6.650 | 6.700 | 6.060 | 6.310 | 588,605 | -0.38(-5.68%) |
Jul 08, 2020 | 6.800 | 6.930 | 6.480 | 6.690 | 359,500 | -0.20(-2.90%) |
Jul 07, 2020 | 7.170 | 7.170 | 6.830 | 6.890 | 183,664 | -0.38(-5.23%) |
Jul 06, 2020 | 7.540 | 7.790 | 6.940 | 7.270 | 364,188 | -0.25(-3.32%) |
Jul 02, 2020 | 7.500 | 7.640 | 7.310 | 7.520 | 253,400 | +0.13(+1.76%) |