Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.75 | 10.85 | 10.34 | 10.35 | 161,404 | -0.37(-3.45%) |
Sep 29, 2020 | 10.73 | 10.79 | 10.60 | 10.72 | 117,300 | -0.06(-0.60%) |
Sep 28, 2020 | 10.78 | 11.03 | 10.58 | 10.79 | 143,654 | +0.14(+1.30%) |
Sep 25, 2020 | 10.61 | 10.72 | 10.61 | 10.65 | 118,772 | +0.01(+0.09%) |
Sep 24, 2020 | 10.84 | 10.84 | 10.50 | 10.64 | 177,132 | -0.23(-2.09%) |
Sep 23, 2020 | 11.23 | 11.32 | 10.84 | 10.87 | 150,727 | -0.39(-3.43%) |
Sep 22, 2020 | 11.31 | 11.83 | 11.14 | 11.25 | 101,482 | +0.06(+0.49%) |
Sep 21, 2020 | 11.50 | 11.54 | 10.98 | 11.20 | 216,510 | -0.50(-4.24%) |
Sep 18, 2020 | 11.90 | 11.92 | 11.45 | 11.70 | 382,603 | -0.09(-0.78%) |
Sep 17, 2020 | 11.06 | 12.00 | 11.06 | 11.79 | 251,887 | +0.54(+4.82%) |
Sep 16, 2020 | 11.20 | 11.42 | 10.81 | 11.24 | 196,880 | +0.07(+0.66%) |
Sep 15, 2020 | 11.00 | 11.24 | 10.95 | 11.17 | 131,643 | +0.21(+1.93%) |
Sep 14, 2020 | 10.52 | 11.10 | 10.52 | 10.96 | 726,094 | +0.50(+4.74%) |
Sep 11, 2020 | 10.56 | 10.57 | 10.43 | 10.46 | 124,522 | +0.01(+0.09%) |
Sep 10, 2020 | 10.79 | 10.92 | 10.45 | 10.45 | 166,124 | -0.31(-2.90%) |
Sep 09, 2020 | 10.93 | 11.06 | 10.75 | 10.77 | 144,571 | -0.08(-0.76%) |
Sep 08, 2020 | 11.14 | 11.14 | 10.82 | 10.85 | 136,424 | -0.19(-1.75%) |
Sep 04, 2020 | 11.36 | 11.36 | 10.95 | 11.04 | 112,331 | -0.21(-1.88%) |
Sep 03, 2020 | 11.45 | 11.52 | 11.24 | 11.25 | 113,775 | -0.17(-1.45%) |
Sep 02, 2020 | 11.37 | 11.59 | 11.33 | 11.42 | 80,532 | +0.06(+0.48%) |
Sep 01, 2020 | 11.54 | 11.57 | 11.35 | 11.36 | 159,817 | -0.22(-1.90%) |
Aug 31, 2020 | 11.77 | 11.81 | 11.56 | 11.58 | 147,544 | -0.21(-1.79%) |
Aug 28, 2020 | 11.50 | 11.81 | 11.40 | 11.80 | 335,798 | +0.31(+2.68%) |
Aug 27, 2020 | 11.61 | 11.61 | 11.44 | 11.49 | 90,840 | -0.03(-0.28%) |
Aug 26, 2020 | 11.70 | 11.81 | 11.51 | 11.52 | 88,851 | -0.18(-1.57%) |
Aug 25, 2020 | 11.70 | 11.74 | 11.51 | 11.70 | 100,050 | +0.05(+0.39%) |
Aug 24, 2020 | 11.72 | 11.83 | 11.50 | 11.66 | 97,775 | +0.02(+0.16%) |
Aug 21, 2020 | 11.79 | 12.10 | 11.53 | 11.64 | 118,862 | -0.16(-1.32%) |
Aug 20, 2020 | 11.85 | 12.01 | 11.78 | 11.80 | 115,353 | -0.19(-1.61%) |
Aug 19, 2020 | 11.97 | 12.17 | 11.85 | 11.99 | 239,411 | +0.05(+0.38%) |
Aug 18, 2020 | 12.16 | 12.17 | 11.92 | 11.94 | 130,490 | -0.23(-1.89%) |
Aug 17, 2020 | 12.21 | 12.26 | 12.08 | 12.17 | 137,436 | +0.01(+0.08%) |
Aug 14, 2020 | 12.37 | 12.37 | 12.10 | 12.16 | 165,450 | -0.24(-1.93%) |
Aug 13, 2020 | 12.59 | 12.66 | 12.38 | 12.40 | 118,394 | -0.26(-2.03%) |
Aug 12, 2020 | 12.67 | 12.96 | 12.59 | 12.66 | 87,049 | +0.12(+0.95%) |
Aug 11, 2020 | 12.61 | 12.76 | 12.41 | 12.54 | 103,949 | +0.05(+0.37%) |
Aug 10, 2020 | 12.48 | 12.77 | 12.41 | 12.49 | 81,410 | +0.06(+0.48%) |
Aug 07, 2020 | 12.29 | 12.45 | 12.19 | 12.43 | 112,984 | +0.07(+0.59%) |
Aug 06, 2020 | 12.23 | 12.42 | 12.02 | 12.36 | 252,864 | +0.05(+0.41%) |
Aug 05, 2020 | 12.80 | 13.17 | 12.18 | 12.31 | 194,097 | -0.23(-1.83%) |
Aug 04, 2020 | 12.64 | 12.64 | 12.40 | 12.54 | 149,670 | -0.01(-0.11%) |
Aug 03, 2020 | 12.72 | 12.72 | 12.42 | 12.55 | 68,946 | -0.11(-0.91%) |
Jul 31, 2020 | 12.64 | 12.69 | 12.42 | 12.67 | 161,749 | -0.06(-0.43%) |
Jul 30, 2020 | 12.62 | 12.77 | 12.48 | 12.72 | 110,613 | -0.06(-0.43%) |
Jul 29, 2020 | 12.67 | 12.82 | 12.55 | 12.78 | 120,393 | +0.19(+1.53%) |
Jul 28, 2020 | 12.66 | 12.74 | 12.52 | 12.59 | 129,610 | -0.17(-1.30%) |
Jul 27, 2020 | 12.79 | 13.15 | 12.71 | 12.75 | 172,966 | -0.04(-0.29%) |
Jul 24, 2020 | 13.24 | 13.27 | 12.77 | 12.79 | 95,460 | -0.46(-3.47%) |
Jul 23, 2020 | 13.20 | 13.32 | 12.96 | 13.25 | 168,570 | +0.05(+0.35%) |
Jul 22, 2020 | 12.89 | 13.22 | 12.89 | 13.20 | 186,768 | +0.23(+1.77%) |
Jul 21, 2020 | 12.96 | 13.09 | 12.86 | 12.97 | 198,321 | +0.24(+1.88%) |
Jul 20, 2020 | 12.77 | 12.83 | 12.58 | 12.73 | 109,067 | +0.09(+0.73%) |
Jul 17, 2020 | 12.67 | 12.89 | 12.54 | 12.64 | 88,058 | -0.07(-0.58%) |
Jul 16, 2020 | 12.83 | 12.90 | 12.54 | 12.71 | 106,064 | -0.11(-0.86%) |
Jul 15, 2020 | 12.68 | 12.95 | 12.64 | 12.83 | 152,208 | +0.39(+3.10%) |
Jul 14, 2020 | 12.04 | 12.44 | 12.04 | 12.44 | 117,294 | +0.38(+3.12%) |
Jul 13, 2020 | 12.42 | 12.45 | 12.05 | 12.06 | 202,435 | -0.19(-1.57%) |
Jul 10, 2020 | 12.11 | 12.33 | 11.81 | 12.26 | 166,211 | +0.46(+3.89%) |
Jul 09, 2020 | 11.91 | 12.23 | 11.70 | 11.80 | 137,411 | -0.11(-0.93%) |
Jul 08, 2020 | 11.95 | 12.37 | 11.81 | 11.91 | 173,118 | -0.09(-0.73%) |
Jul 07, 2020 | 12.31 | 12.40 | 11.98 | 11.99 | 704,290 | -0.45(-3.65%) |
Jul 06, 2020 | 12.54 | 12.66 | 12.34 | 12.45 | 145,865 | +0.16(+1.27%) |
Jul 02, 2020 | 12.53 | 12.65 | 12.25 | 12.29 | 134,754 | -0.02(-0.15%) |