Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.38 | 11.53 | 11.23 | 11.35 | 68,162 | +0.04(+0.35%) |
Sep 29, 2020 | 11.30 | 11.48 | 11.08 | 11.31 | 75,792 | +0.07(+0.62%) |
Sep 28, 2020 | 10.77 | 11.38 | 10.77 | 11.24 | 85,627 | +0.62(+5.84%) |
Sep 25, 2020 | 10.52 | 10.70 | 10.48 | 10.62 | 66,200 | -0.04(-0.38%) |
Sep 24, 2020 | 10.53 | 10.89 | 10.52 | 10.66 | 62,228 | +0.09(+0.85%) |
Sep 23, 2020 | 10.91 | 11.23 | 10.55 | 10.57 | 105,149 | -0.33(-3.03%) |
Sep 22, 2020 | 11.19 | 11.47 | 10.89 | 10.90 | 87,343 | -0.36(-3.20%) |
Sep 21, 2020 | 11.50 | 11.63 | 11.21 | 11.26 | 122,757 | -0.64(-5.38%) |
Sep 18, 2020 | 12.13 | 12.26 | 11.82 | 11.90 | 145,300 | -0.13(-1.08%) |
Sep 17, 2020 | 11.87 | 12.19 | 11.84 | 12.03 | 43,682 | +0.02(+0.17%) |
Sep 16, 2020 | 11.90 | 12.17 | 11.74 | 12.01 | 76,774 | +0.19(+1.61%) |
Sep 15, 2020 | 11.81 | 12.10 | 11.76 | 11.82 | 78,734 | +0.13(+1.11%) |
Sep 14, 2020 | 11.71 | 11.85 | 11.50 | 11.69 | 58,252 | +0.12(+1.04%) |
Sep 11, 2020 | 11.70 | 11.72 | 11.53 | 11.57 | 90,900 | -0.03(-0.22%) |
Sep 10, 2020 | 11.52 | 11.90 | 11.50 | 11.60 | 62,916 | +0.04(+0.39%) |
Sep 09, 2020 | 11.85 | 11.89 | 11.51 | 11.55 | 80,805 | -0.29(-2.45%) |
Sep 08, 2020 | 12.37 | 12.37 | 11.67 | 11.84 | 74,256 | -0.62(-4.98%) |
Sep 04, 2020 | 12.49 | 12.91 | 12.45 | 12.46 | 166,500 | +0.12(+0.97%) |
Sep 03, 2020 | 12.10 | 12.72 | 12.10 | 12.34 | 104,283 | +0.30(+2.49%) |
Sep 02, 2020 | 11.60 | 12.06 | 11.49 | 12.04 | 90,494 | +0.45(+3.88%) |
Sep 01, 2020 | 11.44 | 11.69 | 11.32 | 11.59 | 47,839 | +0.05(+0.48%) |
Aug 31, 2020 | 11.31 | 11.78 | 11.15 | 11.54 | 96,883 | +0.19(+1.63%) |
Aug 28, 2020 | 11.28 | 11.37 | 11.13 | 11.35 | 73,000 | +0.24(+2.16%) |
Aug 27, 2020 | 11.04 | 11.49 | 11.04 | 11.11 | 107,973 | +0.12(+1.09%) |
Aug 26, 2020 | 11.23 | 11.25 | 10.94 | 10.99 | 41,346 | -0.30(-2.66%) |
Aug 25, 2020 | 11.31 | 11.34 | 11.12 | 11.29 | 52,493 | +0.05(+0.44%) |
Aug 24, 2020 | 10.96 | 12.06 | 10.92 | 11.24 | 51,383 | +0.39(+3.59%) |
Aug 21, 2020 | 10.91 | 10.91 | 10.67 | 10.85 | 53,000 | -0.16(-1.45%) |
Aug 20, 2020 | 10.87 | 11.02 | 10.82 | 11.01 | 24,142 | -0.04(-0.36%) |
Aug 19, 2020 | 11.10 | 11.31 | 11.04 | 11.05 | 49,627 | +0.03(+0.27%) |
Aug 18, 2020 | 11.28 | 11.28 | 10.93 | 11.02 | 59,736 | -0.32(-2.82%) |
Aug 17, 2020 | 11.54 | 11.54 | 11.14 | 11.34 | 70,404 | -0.09(-0.79%) |
Aug 14, 2020 | 11.28 | 11.52 | 11.28 | 11.43 | 25,800 | +0.09(+0.79%) |
Aug 13, 2020 | 11.59 | 11.59 | 11.14 | 11.34 | 53,106 | -0.37(-3.16%) |
Aug 12, 2020 | 12.02 | 12.02 | 11.39 | 11.71 | 55,613 | -0.05(-0.43%) |
Aug 11, 2020 | 11.57 | 11.92 | 11.57 | 11.76 | 72,476 | +0.43(+3.80%) |
Aug 10, 2020 | 11.19 | 11.58 | 11.19 | 11.33 | 42,567 | +0.27(+2.44%) |
Aug 07, 2020 | 10.48 | 11.10 | 10.48 | 11.06 | 51,800 | +0.48(+4.54%) |
Aug 06, 2020 | 10.51 | 10.64 | 10.39 | 10.58 | 41,466 | +0.11(+1.05%) |
Aug 05, 2020 | 10.34 | 10.50 | 10.30 | 10.47 | 51,632 | +0.21(+2.05%) |
Aug 04, 2020 | 10.20 | 10.31 | 9.970 | 10.26 | 62,421 | +0.06(+0.59%) |
Aug 03, 2020 | 10.15 | 10.25 | 10.01 | 10.20 | 57,136 | +0.20(+2.00%) |
Jul 31, 2020 | 10.19 | 10.29 | 9.810 | 10.00 | 73,600 | -0.30(-2.91%) |
Jul 30, 2020 | 10.26 | 10.50 | 10.03 | 10.30 | 58,460 | -0.24(-2.28%) |
Jul 29, 2020 | 10.22 | 10.56 | 10.18 | 10.54 | 46,914 | +0.30(+2.93%) |
Jul 28, 2020 | 10.29 | 10.50 | 10.24 | 10.24 | 36,585 | -0.18(-1.73%) |
Jul 27, 2020 | 10.66 | 11.16 | 10.33 | 10.42 | 48,782 | -0.37(-3.43%) |
Jul 24, 2020 | 11.13 | 11.42 | 10.75 | 10.79 | 61,700 | -0.46(-4.09%) |
Jul 23, 2020 | 11.11 | 11.29 | 10.99 | 11.25 | 45,367 | +0.20(+1.81%) |
Jul 22, 2020 | 11.20 | 11.30 | 10.98 | 11.05 | 47,490 | -0.33(-2.90%) |
Jul 21, 2020 | 10.86 | 11.38 | 10.86 | 11.38 | 45,952 | +0.53(+4.88%) |
Jul 20, 2020 | 10.88 | 10.99 | 10.77 | 10.85 | 44,988 | -0.07(-0.64%) |
Jul 17, 2020 | 11.17 | 11.26 | 10.88 | 10.92 | 50,400 | -0.32(-2.85%) |
Jul 16, 2020 | 11.15 | 11.34 | 11.08 | 11.24 | 35,450 | -0.01(-0.09%) |
Jul 15, 2020 | 11.08 | 11.50 | 10.94 | 11.25 | 89,898 | +0.53(+4.94%) |
Jul 14, 2020 | 10.81 | 11.14 | 10.51 | 10.72 | 55,499 | -0.06(-0.56%) |
Jul 13, 2020 | 10.65 | 11.01 | 10.34 | 10.78 | 62,153 | +0.16(+1.51%) |
Jul 10, 2020 | 10.18 | 10.62 | 10.18 | 10.62 | 37,900 | +0.50(+4.94%) |
Jul 09, 2020 | 10.55 | 10.84 | 10.01 | 10.12 | 55,206 | -0.56(-5.24%) |
Jul 08, 2020 | 10.75 | 11.03 | 10.43 | 10.68 | 40,557 | -0.12(-1.11%) |
Jul 07, 2020 | 11.22 | 11.22 | 10.80 | 10.80 | 84,088 | -0.59(-5.18%) |
Jul 06, 2020 | 11.50 | 11.78 | 11.12 | 11.39 | 65,015 | +0.20(+1.79%) |
Jul 02, 2020 | 11.64 | 11.93 | 11.14 | 11.19 | 121,100 | -0.22(-1.93%) |