Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.76 | 11.94 | 11.48 | 11.63 | 213,759 | -0.03(-0.26%) |
Sep 29, 2020 | 11.94 | 12.03 | 11.43 | 11.66 | 280,444 | -0.28(-2.35%) |
Sep 28, 2020 | 11.91 | 12.18 | 11.81 | 11.94 | 267,800 | +0.14(+1.19%) |
Sep 25, 2020 | 11.53 | 11.94 | 11.53 | 11.80 | 162,300 | +0.17(+1.46%) |
Sep 24, 2020 | 12.13 | 12.15 | 11.50 | 11.63 | 246,706 | -0.49(-4.04%) |
Sep 23, 2020 | 12.69 | 12.73 | 11.99 | 12.12 | 343,738 | -0.45(-3.58%) |
Sep 22, 2020 | 12.48 | 12.58 | 12.10 | 12.57 | 294,879 | +0.28(+2.28%) |
Sep 21, 2020 | 12.90 | 12.90 | 12.10 | 12.29 | 377,190 | -0.83(-6.33%) |
Sep 18, 2020 | 12.67 | 13.87 | 12.60 | 13.12 | 1,248,600 | +0.56(+4.46%) |
Sep 17, 2020 | 12.72 | 12.92 | 12.30 | 12.56 | 307,813 | -0.32(-2.48%) |
Sep 16, 2020 | 13.00 | 13.49 | 12.14 | 12.88 | 1,284,267 | +2.13(+19.81%) |
Sep 15, 2020 | 10.70 | 10.98 | 10.70 | 10.75 | 201,921 | +0.13(+1.22%) |
Sep 14, 2020 | 10.84 | 11.07 | 10.57 | 10.62 | 162,632 | -0.18(-1.67%) |
Sep 11, 2020 | 11.18 | 11.45 | 10.67 | 10.80 | 207,300 | -0.37(-3.31%) |
Sep 10, 2020 | 11.38 | 11.39 | 11.05 | 11.17 | 228,078 | -0.22(-1.93%) |
Sep 09, 2020 | 11.42 | 11.65 | 11.25 | 11.39 | 281,703 | +0.03(+0.26%) |
Sep 08, 2020 | 11.60 | 11.60 | 11.15 | 11.36 | 272,033 | -0.44(-3.73%) |
Sep 04, 2020 | 11.93 | 11.93 | 11.34 | 11.80 | 222,100 | +0.05(+0.43%) |
Sep 03, 2020 | 11.83 | 11.85 | 11.50 | 11.75 | 276,833 | -0.17(-1.43%) |
Sep 02, 2020 | 12.33 | 12.48 | 11.81 | 11.92 | 206,454 | -0.35(-2.85%) |
Sep 01, 2020 | 11.78 | 12.29 | 11.65 | 12.27 | 218,255 | +0.40(+3.37%) |
Aug 31, 2020 | 11.66 | 12.20 | 11.35 | 11.87 | 214,300 | +0.17(+1.45%) |
Aug 28, 2020 | 11.64 | 11.73 | 11.25 | 11.70 | 192,300 | +0.18(+1.56%) |
Aug 27, 2020 | 11.05 | 11.69 | 10.68 | 11.52 | 310,701 | +0.46(+4.11%) |
Aug 26, 2020 | 10.93 | 11.22 | 10.41 | 11.06 | 385,006 | +0.09(+0.87%) |
Aug 25, 2020 | 10.79 | 11.02 | 10.60 | 10.97 | 170,489 | +0.19(+1.76%) |
Aug 24, 2020 | 10.97 | 11.15 | 10.69 | 10.78 | 218,666 | -0.11(-1.01%) |
Aug 21, 2020 | 11.01 | 11.01 | 10.44 | 10.89 | 212,800 | -0.14(-1.27%) |
Aug 20, 2020 | 11.22 | 11.50 | 10.97 | 11.03 | 145,078 | -0.32(-2.82%) |
Aug 19, 2020 | 11.25 | 11.54 | 11.14 | 11.35 | 230,469 | +0.07(+0.62%) |
Aug 18, 2020 | 11.54 | 11.58 | 11.12 | 11.28 | 240,978 | -0.30(-2.59%) |
Aug 17, 2020 | 11.59 | 11.81 | 11.45 | 11.58 | 141,850 | +0.07(+0.61%) |
Aug 14, 2020 | 11.52 | 11.63 | 11.14 | 11.51 | 179,000 | -0.12(-1.03%) |
Aug 13, 2020 | 11.21 | 11.84 | 11.16 | 11.63 | 179,290 | +0.36(+3.19%) |
Aug 12, 2020 | 11.48 | 11.53 | 11.13 | 11.27 | 205,871 | -0.05(-0.44%) |
Aug 11, 2020 | 11.79 | 11.89 | 11.22 | 11.32 | 259,266 | -0.41(-3.50%) |
Aug 10, 2020 | 12.26 | 12.41 | 11.62 | 11.73 | 229,446 | -0.49(-4.01%) |
Aug 07, 2020 | 12.03 | 12.38 | 11.98 | 12.22 | 291,300 | +0.18(+1.50%) |
Aug 06, 2020 | 13.00 | 13.39 | 11.68 | 12.04 | 505,359 | -0.27(-2.19%) |
Aug 05, 2020 | 12.08 | 12.59 | 12.02 | 12.31 | 438,506 | +0.31(+2.58%) |
Aug 04, 2020 | 11.43 | 12.18 | 11.30 | 12.00 | 446,432 | +0.53(+4.62%) |
Aug 03, 2020 | 11.51 | 11.70 | 11.16 | 11.47 | 216,144 | +0.10(+0.88%) |
Jul 31, 2020 | 11.43 | 11.49 | 11.24 | 11.37 | 309,700 | -0.03(-0.26%) |
Jul 30, 2020 | 11.16 | 11.53 | 10.98 | 11.40 | 228,679 | +0.09(+0.80%) |
Jul 29, 2020 | 11.24 | 11.67 | 11.05 | 11.31 | 262,653 | +0.09(+0.80%) |
Jul 28, 2020 | 11.61 | 11.61 | 11.16 | 11.22 | 163,786 | -0.39(-3.36%) |
Jul 27, 2020 | 11.59 | 11.92 | 11.21 | 11.61 | 171,337 | -0.15(-1.28%) |
Jul 24, 2020 | 12.04 | 12.15 | 11.64 | 11.76 | 136,800 | -0.28(-2.29%) |
Jul 23, 2020 | 12.28 | 12.53 | 12.00 | 12.04 | 272,683 | -0.24(-2.00%) |
Jul 22, 2020 | 12.04 | 12.68 | 11.98 | 12.28 | 254,952 | +0.20(+1.66%) |
Jul 21, 2020 | 11.97 | 12.12 | 11.55 | 12.08 | 467,479 | +0.19(+1.60%) |
Jul 20, 2020 | 11.95 | 12.15 | 11.80 | 11.89 | 329,900 | -0.11(-0.92%) |
Jul 17, 2020 | 12.05 | 12.08 | 11.76 | 12.00 | 253,000 | +0.14(+1.18%) |
Jul 16, 2020 | 11.77 | 12.17 | 11.64 | 11.86 | 286,815 | -0.02(-0.17%) |
Jul 15, 2020 | 11.45 | 12.05 | 11.33 | 11.88 | 547,990 | +0.69(+6.17%) |
Jul 14, 2020 | 10.98 | 11.21 | 10.58 | 11.19 | 355,695 | +0.22(+2.01%) |
Jul 13, 2020 | 11.04 | 11.37 | 10.87 | 10.97 | 491,942 | +0.07(+0.60%) |
Jul 10, 2020 | 10.99 | 10.99 | 10.57 | 10.90 | 240,900 | -0.11(-0.95%) |
Jul 09, 2020 | 11.26 | 11.29 | 10.79 | 11.01 | 489,193 | -0.29(-2.61%) |
Jul 08, 2020 | 10.96 | 11.35 | 10.87 | 11.30 | 820,621 | +0.29(+2.68%) |
Jul 07, 2020 | 11.38 | 11.39 | 10.96 | 11.01 | 702,370 | -0.42(-3.67%) |
Jul 06, 2020 | 11.49 | 11.68 | 11.27 | 11.43 | 389,791 | -0.06(-0.52%) |
Jul 02, 2020 | 11.90 | 11.90 | 10.41 | 11.49 | 902,600 | -0.24(-2.05%) |