Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.35 | 11.35 | 11.04 | 11.04 | 10,033 | -0.19(-1.67%) |
Sep 29, 2020 | 10.95 | 11.30 | 10.75 | 11.23 | 11,674 | +0.17(+1.54%) |
Sep 28, 2020 | 10.95 | 11.14 | 10.58 | 11.06 | 17,946 | +0.27(+2.49%) |
Sep 25, 2020 | 9.897 | 10.95 | 9.897 | 10.79 | 13,844 | +0.72(+7.11%) |
Sep 24, 2020 | 9.933 | 10.21 | 9.933 | 10.08 | 15,967 | -0.06(-0.62%) |
Sep 23, 2020 | 10.66 | 10.70 | 10.04 | 10.14 | 19,120 | -0.55(-5.11%) |
Sep 22, 2020 | 10.70 | 10.87 | 10.59 | 10.69 | 21,389 | -0.06(-0.58%) |
Sep 21, 2020 | 11.53 | 11.63 | 10.48 | 10.75 | 30,706 | -1.04(-8.81%) |
Sep 18, 2020 | 11.70 | 11.79 | 11.30 | 11.79 | 55,376 | +0.21(+1.86%) |
Sep 17, 2020 | 11.84 | 12.00 | 11.28 | 11.57 | 59,740 | -0.31(-2.64%) |
Sep 16, 2020 | 11.99 | 12.14 | 11.78 | 11.89 | 22,723 | -0.06(-0.52%) |
Sep 15, 2020 | 11.72 | 12.08 | 11.64 | 11.95 | 20,229 | +0.06(+0.53%) |
Sep 14, 2020 | 11.81 | 11.89 | 11.75 | 11.89 | 9,165 | +0.20(+1.67%) |
Sep 11, 2020 | 11.89 | 11.92 | 11.68 | 11.69 | 14,184 | -0.04(-0.30%) |
Sep 10, 2020 | 12.12 | 12.12 | 11.70 | 11.73 | 12,277 | -0.45(-3.72%) |
Sep 09, 2020 | 11.77 | 12.21 | 11.77 | 12.18 | 13,277 | +0.44(+3.79%) |
Sep 08, 2020 | 11.71 | 11.99 | 11.68 | 11.73 | 12,135 | -0.11(-0.90%) |
Sep 04, 2020 | 11.85 | 11.85 | 11.56 | 11.84 | 6,529 | +0.12(+1.06%) |
Sep 03, 2020 | 11.62 | 11.72 | 11.55 | 11.72 | 17,247 | +0.18(+1.54%) |
Sep 02, 2020 | 11.48 | 11.62 | 11.46 | 11.54 | 6,893 | +0.01(+0.08%) |
Sep 01, 2020 | 11.39 | 11.55 | 11.35 | 11.53 | 20,823 | +0.16(+1.41%) |
Aug 31, 2020 | 11.41 | 11.55 | 11.37 | 11.37 | 18,395 | -0.12(-1.08%) |
Aug 28, 2020 | 11.44 | 11.55 | 11.33 | 11.49 | 11,369 | +0.10(+0.86%) |
Aug 27, 2020 | 11.55 | 11.55 | 11.37 | 11.40 | 16,940 | -0.11(-0.93%) |
Aug 26, 2020 | 11.46 | 11.55 | 11.40 | 11.50 | 17,515 | +0.06(+0.54%) |
Aug 25, 2020 | 11.54 | 11.55 | 11.44 | 11.44 | 12,234 | -0.04(-0.31%) |
Aug 24, 2020 | 11.64 | 11.64 | 11.46 | 11.48 | 10,081 | -0.09(-0.77%) |
Aug 21, 2020 | 11.86 | 11.97 | 11.35 | 11.57 | 9,005 | -0.29(-2.47%) |
Aug 20, 2020 | 12.21 | 12.26 | 11.52 | 11.86 | 5,938 | -0.36(-2.91%) |
Aug 19, 2020 | 12.27 | 12.39 | 12.21 | 12.21 | 23,326 | +0.00(+0.00%) |
Aug 18, 2020 | 12.21 | 12.27 | 12.21 | 12.21 | 3,648 | +0.00(+0.00%) |
Aug 17, 2020 | 12.42 | 12.42 | 12.21 | 12.21 | 9,203 | -0.21(-1.72%) |
Aug 14, 2020 | 12.35 | 12.65 | 12.35 | 12.43 | 7,204 | +0.01(+0.07%) |
Aug 13, 2020 | 12.43 | 12.45 | 12.30 | 12.42 | 5,072 | -0.12(-0.92%) |
Aug 12, 2020 | 12.33 | 12.53 | 12.33 | 12.53 | 8,444 | +0.34(+2.77%) |
Aug 11, 2020 | 12.37 | 12.53 | 12.17 | 12.20 | 15,244 | -0.06(-0.51%) |
Aug 10, 2020 | 11.83 | 12.44 | 11.83 | 12.26 | 14,570 | +0.36(+3.06%) |
Aug 07, 2020 | 11.34 | 11.90 | 11.34 | 11.89 | 7,992 | +0.52(+4.61%) |
Aug 06, 2020 | 11.49 | 11.49 | 11.37 | 11.37 | 3,900 | -0.26(-2.22%) |
Aug 05, 2020 | 11.57 | 11.63 | 11.43 | 11.63 | 8,424 | +0.12(+1.00%) |
Aug 04, 2020 | 11.44 | 11.51 | 11.33 | 11.51 | 9,543 | -0.01(-0.08%) |
Aug 03, 2020 | 11.25 | 11.52 | 11.25 | 11.52 | 10,353 | +0.33(+2.94%) |
Jul 31, 2020 | 11.19 | 11.46 | 11.19 | 11.19 | 15,534 | -0.03(-0.24%) |
Jul 30, 2020 | 11.30 | 11.65 | 11.22 | 11.22 | 10,070 | -0.24(-2.09%) |
Jul 29, 2020 | 11.40 | 11.63 | 11.37 | 11.46 | 5,476 | +0.07(+0.62%) |
Jul 28, 2020 | 11.23 | 11.39 | 11.23 | 11.39 | 2,093 | +0.01(+0.08%) |
Jul 27, 2020 | 11.49 | 11.49 | 10.88 | 11.38 | 15,163 | -0.17(-1.46%) |
Jul 24, 2020 | 11.65 | 11.67 | 11.55 | 11.55 | 4,390 | -0.03(-0.23%) |
Jul 23, 2020 | 11.62 | 11.73 | 11.57 | 11.57 | 3,014 | -0.11(-0.91%) |
Jul 22, 2020 | 11.63 | 11.76 | 11.59 | 11.68 | 8,634 | -0.07(-0.60%) |
Jul 21, 2020 | 11.65 | 11.81 | 11.55 | 11.75 | 13,432 | +0.20(+1.77%) |
Jul 20, 2020 | 11.73 | 11.73 | 11.55 | 11.55 | 4,207 | -0.22(-1.89%) |
Jul 17, 2020 | 12.05 | 12.23 | 11.77 | 11.77 | 9,681 | -0.23(-1.92%) |
Jul 16, 2020 | 12.26 | 12.35 | 12.00 | 12.00 | 7,495 | -0.17(-1.39%) |
Jul 15, 2020 | 11.86 | 12.61 | 11.86 | 12.17 | 31,211 | +0.49(+4.18%) |
Jul 14, 2020 | 11.52 | 11.68 | 11.48 | 11.68 | 6,525 | +0.04(+0.30%) |
Jul 13, 2020 | 11.68 | 11.99 | 11.46 | 11.65 | 8,469 | -0.04(-0.38%) |
Jul 10, 2020 | 10.71 | 11.69 | 10.71 | 11.69 | 18,124 | +0.66(+5.96%) |
Jul 09, 2020 | 11.20 | 11.20 | 10.73 | 11.03 | 30,816 | -0.17(-1.51%) |
Jul 08, 2020 | 11.07 | 11.34 | 10.88 | 11.20 | 10,573 | +0.07(+0.64%) |
Jul 07, 2020 | 11.69 | 11.93 | 10.96 | 11.13 | 18,107 | -0.82(-6.84%) |
Jul 06, 2020 | 11.95 | 11.98 | 11.59 | 11.95 | 7,377 | +0.17(+1.43%) |
Jul 02, 2020 | 12.20 | 12.26 | 11.67 | 11.78 | 14,746 | -0.15(-1.27%) |