Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.42 | 10.61 | 10.28 | 10.38 | 704,820 | +0.06(+0.61%) |
Sep 29, 2020 | 10.62 | 10.62 | 10.16 | 10.32 | 581,924 | -0.34(-3.21%) |
Sep 28, 2020 | 10.41 | 10.84 | 10.41 | 10.66 | 1,016,087 | +0.44(+4.34%) |
Sep 25, 2020 | 10.06 | 10.26 | 9.999 | 10.22 | 561,213 | +0.07(+0.66%) |
Sep 24, 2020 | 10.18 | 10.49 | 10.03 | 10.15 | 933,006 | +0.01(+0.10%) |
Sep 23, 2020 | 10.53 | 10.82 | 10.13 | 10.14 | 942,141 | -0.34(-3.26%) |
Sep 22, 2020 | 10.63 | 10.93 | 10.37 | 10.49 | 615,945 | -0.21(-1.96%) |
Sep 21, 2020 | 10.97 | 11.40 | 10.59 | 10.69 | 905,974 | -0.55(-4.90%) |
Sep 18, 2020 | 11.48 | 11.48 | 11.22 | 11.25 | 2,172,029 | -0.07(-0.63%) |
Sep 17, 2020 | 11.14 | 11.39 | 11.07 | 11.32 | 572,006 | +0.06(+0.55%) |
Sep 16, 2020 | 11.21 | 11.42 | 11.05 | 11.26 | 723,489 | +0.07(+0.60%) |
Sep 15, 2020 | 11.44 | 11.44 | 11.11 | 11.19 | 428,023 | -0.18(-1.59%) |
Sep 14, 2020 | 11.23 | 11.48 | 11.16 | 11.37 | 428,511 | +0.19(+1.70%) |
Sep 11, 2020 | 11.27 | 11.27 | 11.01 | 11.18 | 571,514 | -0.06(-0.51%) |
Sep 10, 2020 | 11.55 | 11.55 | 11.24 | 11.24 | 769,050 | -0.21(-1.83%) |
Sep 09, 2020 | 11.83 | 11.97 | 11.40 | 11.45 | 506,778 | -0.32(-2.75%) |
Sep 08, 2020 | 12.09 | 12.18 | 11.63 | 11.77 | 650,980 | -0.42(-3.47%) |
Sep 04, 2020 | 12.28 | 12.39 | 12.01 | 12.19 | 436,867 | +0.25(+2.11%) |
Sep 03, 2020 | 11.79 | 12.36 | 11.79 | 11.94 | 562,399 | +0.22(+1.86%) |
Sep 02, 2020 | 11.65 | 11.78 | 11.53 | 11.72 | 425,851 | +0.04(+0.33%) |
Sep 01, 2020 | 11.73 | 11.90 | 11.62 | 11.68 | 517,622 | -0.16(-1.36%) |
Aug 31, 2020 | 11.96 | 12.29 | 11.84 | 11.84 | 540,743 | -0.19(-1.58%) |
Aug 28, 2020 | 12.31 | 12.31 | 12.00 | 12.04 | 461,903 | -0.18(-1.48%) |
Aug 27, 2020 | 12.00 | 12.39 | 11.98 | 12.22 | 383,006 | +0.27(+2.23%) |
Aug 26, 2020 | 12.23 | 12.30 | 11.93 | 11.95 | 398,766 | -0.33(-2.71%) |
Aug 25, 2020 | 12.30 | 12.54 | 12.13 | 12.28 | 360,441 | +0.08(+0.62%) |
Aug 24, 2020 | 11.81 | 12.22 | 11.56 | 12.21 | 502,227 | +0.58(+4.99%) |
Aug 21, 2020 | 11.81 | 12.01 | 11.57 | 11.63 | 1,661,106 | -0.32(-2.67%) |
Aug 20, 2020 | 11.94 | 12.04 | 11.85 | 11.94 | 550,041 | -0.17(-1.41%) |
Aug 19, 2020 | 12.10 | 12.30 | 11.96 | 12.12 | 784,433 | +0.10(+0.83%) |
Aug 18, 2020 | 12.53 | 12.53 | 11.96 | 12.02 | 492,383 | -0.43(-3.47%) |
Aug 17, 2020 | 12.65 | 12.69 | 12.38 | 12.45 | 597,828 | -0.30(-2.39%) |
Aug 14, 2020 | 12.43 | 12.94 | 12.35 | 12.75 | 589,082 | +0.20(+1.63%) |
Aug 13, 2020 | 12.66 | 12.69 | 12.40 | 12.55 | 445,983 | -0.27(-2.08%) |
Aug 12, 2020 | 13.19 | 13.19 | 12.46 | 12.81 | 473,678 | -0.09(-0.66%) |
Aug 11, 2020 | 13.12 | 13.35 | 12.82 | 12.90 | 600,661 | +0.14(+1.12%) |
Aug 10, 2020 | 12.52 | 12.97 | 12.52 | 12.76 | 762,797 | +0.37(+2.99%) |
Aug 07, 2020 | 11.61 | 12.39 | 11.59 | 12.39 | 642,835 | +0.56(+4.74%) |
Aug 06, 2020 | 11.83 | 12.02 | 11.75 | 11.83 | 333,672 | -0.09(-0.76%) |
Aug 05, 2020 | 11.59 | 11.94 | 11.48 | 11.92 | 899,534 | +0.43(+3.77%) |
Aug 04, 2020 | 11.49 | 11.56 | 11.27 | 11.48 | 460,243 | -0.08(-0.66%) |
Aug 03, 2020 | 11.64 | 11.64 | 11.33 | 11.56 | 404,670 | +0.02(+0.21%) |
Jul 31, 2020 | 11.45 | 11.54 | 11.19 | 11.54 | 768,962 | +0.00(+0.04%) |
Jul 30, 2020 | 11.34 | 11.56 | 11.01 | 11.53 | 563,446 | -0.13(-1.14%) |
Jul 29, 2020 | 11.39 | 11.69 | 11.13 | 11.66 | 386,309 | +0.29(+2.51%) |
Jul 28, 2020 | 11.38 | 11.52 | 11.32 | 11.38 | 381,378 | -0.01(-0.08%) |
Jul 27, 2020 | 11.69 | 11.69 | 11.36 | 11.39 | 470,994 | -0.48(-4.01%) |
Jul 24, 2020 | 12.07 | 12.27 | 11.80 | 11.86 | 508,398 | -0.17(-1.42%) |
Jul 23, 2020 | 11.84 | 12.23 | 11.73 | 12.04 | 703,969 | +0.02(+0.16%) |
Jul 22, 2020 | 12.52 | 12.60 | 11.89 | 12.02 | 546,628 | -0.55(-4.39%) |
Jul 21, 2020 | 12.05 | 12.63 | 11.97 | 12.57 | 643,009 | +0.72(+6.10%) |
Jul 20, 2020 | 11.84 | 12.07 | 11.71 | 11.84 | 444,401 | -0.07(-0.56%) |
Jul 17, 2020 | 12.36 | 12.46 | 11.84 | 11.91 | 595,919 | -0.56(-4.50%) |
Jul 16, 2020 | 12.34 | 12.74 | 12.23 | 12.47 | 382,510 | -0.02(-0.15%) |
Jul 15, 2020 | 12.16 | 12.59 | 12.13 | 12.49 | 660,969 | +0.66(+5.54%) |
Jul 14, 2020 | 11.95 | 12.10 | 11.65 | 11.84 | 547,114 | -0.24(-1.97%) |
Jul 13, 2020 | 12.02 | 12.41 | 11.68 | 12.07 | 588,071 | +0.23(+1.97%) |
Jul 10, 2020 | 11.31 | 11.89 | 11.27 | 11.84 | 608,332 | +0.59(+5.24%) |
Jul 09, 2020 | 11.86 | 11.86 | 11.14 | 11.25 | 813,779 | -0.69(-5.77%) |
Jul 08, 2020 | 11.77 | 12.01 | 11.46 | 11.94 | 841,977 | +0.12(+1.05%) |
Jul 07, 2020 | 12.02 | 12.45 | 11.72 | 11.82 | 828,008 | -0.34(-2.81%) |
Jul 06, 2020 | 12.50 | 12.68 | 12.04 | 12.16 | 437,557 | +0.02(+0.16%) |
Jul 02, 2020 | 12.61 | 12.91 | 12.08 | 12.14 | 642,941 | -0.06(-0.47%) |