Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.75 | 11.25 | 10.75 | 11.16 | 284,708 | +0.35(+3.24%) |
Sep 29, 2020 | 10.53 | 10.87 | 10.52 | 10.81 | 185,423 | +0.23(+2.17%) |
Sep 28, 2020 | 9.950 | 10.58 | 9.900 | 10.58 | 159,649 | +0.68(+6.87%) |
Sep 25, 2020 | 10.00 | 10.09 | 9.780 | 9.900 | 302,200 | -0.09(-0.90%) |
Sep 24, 2020 | 10.18 | 10.26 | 9.990 | 9.990 | 172,854 | -0.22(-2.15%) |
Sep 23, 2020 | 10.63 | 10.68 | 10.20 | 10.21 | 308,620 | -0.39(-3.68%) |
Sep 22, 2020 | 10.36 | 10.61 | 10.36 | 10.60 | 161,120 | +0.19(+1.83%) |
Sep 21, 2020 | 10.40 | 10.57 | 10.22 | 10.41 | 224,768 | -0.17(-1.61%) |
Sep 18, 2020 | 10.24 | 10.64 | 10.22 | 10.58 | 181,200 | +0.44(+4.34%) |
Sep 17, 2020 | 10.08 | 10.28 | 9.860 | 10.14 | 158,721 | -0.07(-0.69%) |
Sep 16, 2020 | 10.49 | 10.51 | 10.16 | 10.21 | 244,633 | -0.22(-2.11%) |
Sep 15, 2020 | 10.66 | 10.80 | 10.43 | 10.43 | 132,072 | -0.17(-1.60%) |
Sep 14, 2020 | 10.68 | 10.78 | 10.53 | 10.60 | 132,566 | +0.10(+0.95%) |
Sep 11, 2020 | 10.54 | 10.62 | 10.28 | 10.50 | 156,600 | +0.03(+0.29%) |
Sep 10, 2020 | 11.08 | 11.15 | 10.39 | 10.47 | 184,960 | -0.54(-4.90%) |
Sep 09, 2020 | 10.99 | 11.10 | 10.81 | 11.01 | 137,661 | +0.14(+1.29%) |
Sep 08, 2020 | 11.44 | 11.49 | 10.82 | 10.87 | 284,172 | -0.87(-7.41%) |
Sep 04, 2020 | 11.60 | 11.82 | 11.25 | 11.74 | 349,300 | +0.05(+0.43%) |
Sep 03, 2020 | 12.34 | 12.34 | 11.53 | 11.69 | 319,305 | -0.82(-6.55%) |
Sep 02, 2020 | 12.41 | 12.59 | 12.18 | 12.51 | 136,110 | -0.01(-0.08%) |
Sep 01, 2020 | 12.32 | 12.55 | 12.07 | 12.52 | 159,855 | +0.12(+0.97%) |
Aug 31, 2020 | 12.62 | 12.63 | 12.28 | 12.40 | 113,636 | -0.16(-1.27%) |
Aug 28, 2020 | 12.37 | 12.59 | 12.33 | 12.56 | 114,300 | +0.24(+1.95%) |
Aug 27, 2020 | 12.63 | 12.71 | 12.16 | 12.32 | 208,894 | -0.31(-2.45%) |
Aug 26, 2020 | 12.66 | 12.83 | 12.58 | 12.63 | 148,889 | -0.05(-0.39%) |
Aug 25, 2020 | 12.74 | 12.81 | 12.41 | 12.68 | 179,009 | -0.03(-0.24%) |
Aug 24, 2020 | 12.92 | 13.08 | 12.62 | 12.71 | 308,751 | -0.15(-1.17%) |
Aug 21, 2020 | 13.02 | 13.05 | 12.63 | 12.86 | 220,100 | -0.31(-2.35%) |
Aug 20, 2020 | 13.40 | 13.43 | 13.09 | 13.17 | 136,540 | -0.28(-2.08%) |
Aug 19, 2020 | 13.29 | 13.57 | 13.29 | 13.45 | 151,617 | +0.15(+1.13%) |
Aug 18, 2020 | 13.50 | 13.66 | 13.25 | 13.30 | 136,901 | -0.30(-2.21%) |
Aug 17, 2020 | 13.41 | 13.65 | 13.41 | 13.60 | 167,933 | +0.15(+1.12%) |
Aug 14, 2020 | 13.45 | 13.53 | 13.25 | 13.45 | 170,200 | -0.05(-0.37%) |
Aug 13, 2020 | 13.09 | 13.68 | 13.01 | 13.50 | 332,750 | +0.31(+2.35%) |
Aug 12, 2020 | 13.00 | 13.20 | 12.77 | 13.19 | 263,821 | +0.27(+2.09%) |
Aug 11, 2020 | 12.61 | 13.11 | 12.51 | 12.92 | 395,811 | +0.37(+2.95%) |
Aug 10, 2020 | 12.90 | 13.09 | 12.32 | 12.55 | 252,937 | -0.37(-2.86%) |
Aug 07, 2020 | 12.39 | 13.02 | 12.35 | 12.92 | 237,300 | +0.57(+4.62%) |
Aug 06, 2020 | 13.26 | 13.26 | 11.53 | 12.35 | 694,592 | -0.65(-5.00%) |
Aug 05, 2020 | 13.22 | 13.36 | 12.96 | 13.00 | 327,341 | -0.18(-1.37%) |
Aug 04, 2020 | 12.93 | 13.49 | 12.93 | 13.18 | 241,735 | +0.25(+1.93%) |
Aug 03, 2020 | 13.34 | 13.35 | 12.30 | 12.93 | 331,786 | -0.35(-2.64%) |
Jul 31, 2020 | 13.78 | 13.78 | 13.04 | 13.28 | 290,500 | -0.41(-2.99%) |
Jul 30, 2020 | 12.90 | 13.84 | 12.77 | 13.69 | 311,614 | +0.62(+4.74%) |
Jul 29, 2020 | 13.04 | 13.36 | 12.62 | 13.07 | 285,043 | +0.14(+1.08%) |
Jul 28, 2020 | 12.73 | 13.40 | 12.52 | 12.93 | 591,974 | +0.04(+0.31%) |
Jul 27, 2020 | 11.25 | 14.37 | 11.23 | 12.89 | 2,479,742 | +1.65(+14.68%) |
Jul 24, 2020 | 10.85 | 12.50 | 10.80 | 11.24 | 1,744,800 | +1.69(+17.70%) |
Jul 23, 2020 | 9.380 | 9.610 | 9.340 | 9.550 | 128,314 | +0.18(+1.92%) |
Jul 22, 2020 | 9.390 | 9.590 | 9.300 | 9.370 | 100,417 | -0.08(-0.85%) |
Jul 21, 2020 | 9.200 | 9.510 | 9.200 | 9.450 | 177,698 | +0.32(+3.50%) |
Jul 20, 2020 | 8.870 | 9.180 | 8.870 | 9.130 | 162,282 | +0.29(+3.28%) |
Jul 17, 2020 | 8.790 | 8.870 | 8.720 | 8.840 | 99,000 | +0.12(+1.38%) |
Jul 16, 2020 | 8.790 | 8.790 | 8.610 | 8.720 | 130,331 | -0.14(-1.58%) |
Jul 15, 2020 | 8.680 | 8.910 | 8.680 | 8.860 | 195,223 | +0.15(+1.72%) |
Jul 14, 2020 | 8.620 | 8.770 | 8.560 | 8.710 | 103,367 | +0.07(+0.81%) |
Jul 13, 2020 | 8.670 | 8.940 | 8.630 | 8.640 | 182,515 | -0.01(-0.12%) |
Jul 10, 2020 | 8.720 | 8.740 | 8.590 | 8.650 | 153,400 | -0.06(-0.69%) |
Jul 09, 2020 | 8.810 | 8.855 | 8.670 | 8.710 | 121,340 | -0.11(-1.25%) |
Jul 08, 2020 | 8.760 | 8.880 | 8.650 | 8.820 | 116,307 | +0.02(+0.23%) |
Jul 07, 2020 | 8.770 | 8.930 | 8.750 | 8.800 | 116,681 | -0.10(-1.12%) |
Jul 06, 2020 | 8.860 | 9.040 | 8.740 | 8.900 | 205,232 | +0.10(+1.14%) |
Jul 02, 2020 | 8.690 | 9.000 | 8.690 | 8.800 | 132,500 | +0.06(+0.69%) |