Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.42 | 11.24 | 10.41 | 10.84 | 60,525 | +0.37(+3.53%) |
Sep 29, 2020 | 10.51 | 11.00 | 10.31 | 10.47 | 54,639 | +0.03(+0.29%) |
Sep 28, 2020 | 10.85 | 11.07 | 10.21 | 10.44 | 73,949 | +0.00(+0.00%) |
Sep 25, 2020 | 9.720 | 10.83 | 9.720 | 10.44 | 65,400 | +0.73(+7.52%) |
Sep 24, 2020 | 9.870 | 10.00 | 9.375 | 9.710 | 72,984 | -0.04(-0.41%) |
Sep 23, 2020 | 10.69 | 10.74 | 9.610 | 9.750 | 81,939 | -1.12(-10.30%) |
Sep 22, 2020 | 10.85 | 10.98 | 10.40 | 10.87 | 125,188 | +0.09(+0.83%) |
Sep 21, 2020 | 11.42 | 11.55 | 10.69 | 10.78 | 138,398 | -0.90(-7.71%) |
Sep 18, 2020 | 11.96 | 12.14 | 11.68 | 11.68 | 302,300 | -0.09(-0.76%) |
Sep 17, 2020 | 11.91 | 12.36 | 11.68 | 11.77 | 129,413 | -0.24(-2.00%) |
Sep 16, 2020 | 11.61 | 12.86 | 11.56 | 12.01 | 162,797 | +0.41(+3.53%) |
Sep 15, 2020 | 12.30 | 12.67 | 11.30 | 11.60 | 147,273 | -0.41(-3.41%) |
Sep 14, 2020 | 10.96 | 12.10 | 10.96 | 12.01 | 141,261 | +1.36(+12.77%) |
Sep 11, 2020 | 10.42 | 10.99 | 10.32 | 10.65 | 55,100 | +0.32(+3.10%) |
Sep 10, 2020 | 10.59 | 10.97 | 10.14 | 10.33 | 65,240 | -0.32(-3.00%) |
Sep 09, 2020 | 10.83 | 11.00 | 10.41 | 10.65 | 60,343 | -0.04(-0.37%) |
Sep 08, 2020 | 9.890 | 11.46 | 9.620 | 10.69 | 129,300 | +0.78(+7.87%) |
Sep 04, 2020 | 10.22 | 10.27 | 9.340 | 9.910 | 72,000 | -0.16(-1.59%) |
Sep 03, 2020 | 10.23 | 10.33 | 9.765 | 10.07 | 66,205 | -0.08(-0.79%) |
Sep 02, 2020 | 9.700 | 10.73 | 9.700 | 10.15 | 56,062 | +0.35(+3.57%) |
Sep 01, 2020 | 10.50 | 10.72 | 9.650 | 9.800 | 135,986 | -0.75(-7.11%) |
Aug 31, 2020 | 11.00 | 11.05 | 10.52 | 10.55 | 108,214 | -0.45(-4.09%) |
Aug 28, 2020 | 10.79 | 11.07 | 10.65 | 11.00 | 43,600 | +0.21(+1.95%) |
Aug 27, 2020 | 11.01 | 11.24 | 10.48 | 10.79 | 99,892 | -0.27(-2.44%) |
Aug 26, 2020 | 11.30 | 11.40 | 11.00 | 11.06 | 47,242 | -0.29(-2.56%) |
Aug 25, 2020 | 11.24 | 11.73 | 11.02 | 11.35 | 62,583 | +0.11(+0.98%) |
Aug 24, 2020 | 12.03 | 12.05 | 11.00 | 11.24 | 77,314 | -0.75(-6.26%) |
Aug 21, 2020 | 11.57 | 12.02 | 11.00 | 11.99 | 118,000 | +0.30(+2.57%) |
Aug 20, 2020 | 11.51 | 12.07 | 11.48 | 11.69 | 81,144 | +0.04(+0.34%) |
Aug 19, 2020 | 12.00 | 12.10 | 11.59 | 11.65 | 39,170 | -0.44(-3.64%) |
Aug 18, 2020 | 12.23 | 12.34 | 11.68 | 12.09 | 53,947 | -0.06(-0.49%) |
Aug 17, 2020 | 11.51 | 12.41 | 11.32 | 12.15 | 89,285 | +0.69(+6.02%) |
Aug 14, 2020 | 11.49 | 12.44 | 11.16 | 11.46 | 63,100 | -0.02(-0.17%) |
Aug 13, 2020 | 11.70 | 12.37 | 11.34 | 11.48 | 65,716 | -0.19(-1.63%) |
Aug 12, 2020 | 12.45 | 12.45 | 11.52 | 11.67 | 91,174 | -0.64(-5.20%) |
Aug 11, 2020 | 13.15 | 13.24 | 12.20 | 12.31 | 70,702 | -0.78(-5.96%) |
Aug 10, 2020 | 12.79 | 13.71 | 12.79 | 13.09 | 150,773 | +0.57(+4.55%) |
Aug 07, 2020 | 12.55 | 13.11 | 12.09 | 12.52 | 115,300 | -0.03(-0.24%) |
Aug 06, 2020 | 11.85 | 12.99 | 11.85 | 12.55 | 103,481 | +0.78(+6.63%) |
Aug 05, 2020 | 12.38 | 12.49 | 11.60 | 11.77 | 77,866 | -0.50(-4.07%) |
Aug 04, 2020 | 12.70 | 13.00 | 11.70 | 12.27 | 73,531 | +0.14(+1.15%) |
Aug 03, 2020 | 11.58 | 12.56 | 11.50 | 12.13 | 60,482 | +0.70(+6.12%) |
Jul 31, 2020 | 11.33 | 11.65 | 11.00 | 11.43 | 108,300 | +0.03(+0.26%) |
Jul 30, 2020 | 11.85 | 11.94 | 11.31 | 11.40 | 77,657 | -0.73(-6.06%) |
Jul 29, 2020 | 13.04 | 13.22 | 11.29 | 12.13 | 115,021 | -0.89(-6.87%) |
Jul 28, 2020 | 12.61 | 13.12 | 12.27 | 13.03 | 79,380 | +0.43(+3.41%) |
Jul 27, 2020 | 12.50 | 12.94 | 12.39 | 12.60 | 46,564 | +0.26(+2.11%) |
Jul 24, 2020 | 12.74 | 12.95 | 12.18 | 12.34 | 133,500 | -0.55(-4.27%) |
Jul 23, 2020 | 12.80 | 13.11 | 12.11 | 12.89 | 136,478 | +0.07(+0.55%) |
Jul 22, 2020 | 12.89 | 13.47 | 12.64 | 12.82 | 85,346 | -0.15(-1.16%) |
Jul 21, 2020 | 14.79 | 15.27 | 12.90 | 12.97 | 180,662 | -1.44(-9.99%) |
Jul 20, 2020 | 13.80 | 14.57 | 13.38 | 14.41 | 187,743 | +1.17(+8.84%) |
Jul 17, 2020 | 12.08 | 13.48 | 11.83 | 13.24 | 148,100 | +1.29(+10.79%) |
Jul 16, 2020 | 11.90 | 12.08 | 11.34 | 11.95 | 95,305 | +0.05(+0.42%) |
Jul 15, 2020 | 11.24 | 12.26 | 11.00 | 11.90 | 193,464 | +0.93(+8.48%) |
Jul 14, 2020 | 11.04 | 11.24 | 10.60 | 10.97 | 116,601 | +0.05(+0.46%) |
Jul 13, 2020 | 11.52 | 11.70 | 10.90 | 10.92 | 132,732 | -0.41(-3.62%) |
Jul 10, 2020 | 11.65 | 11.98 | 11.01 | 11.33 | 95,700 | -0.12(-1.05%) |
Jul 09, 2020 | 11.23 | 11.82 | 11.23 | 11.45 | 125,872 | +0.22(+1.96%) |
Jul 08, 2020 | 11.16 | 11.44 | 10.93 | 11.23 | 332,713 | +0.02(+0.18%) |
Jul 07, 2020 | 11.35 | 11.62 | 11.18 | 11.21 | 178,079 | -0.14(-1.23%) |
Jul 06, 2020 | 11.40 | 11.68 | 11.31 | 11.35 | 101,921 | +0.04(+0.35%) |
Jul 02, 2020 | 11.57 | 11.70 | 11.20 | 11.31 | 87,100 | +0.03(+0.27%) |