Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 12.68 | 13.16 | 12.68 | 12.84 | 102,937 | +0.25(+1.99%) |
Sep 29, 2020 | 12.56 | 12.88 | 12.26 | 12.59 | 221,197 | +0.02(+0.16%) |
Sep 28, 2020 | 12.13 | 12.94 | 12.13 | 12.57 | 89,291 | +0.46(+3.80%) |
Sep 25, 2020 | 12.07 | 12.32 | 12.05 | 12.11 | 66,500 | -0.04(-0.33%) |
Sep 24, 2020 | 12.14 | 12.46 | 12.05 | 12.15 | 52,060 | +0.10(+0.83%) |
Sep 23, 2020 | 12.33 | 12.87 | 11.94 | 12.05 | 116,283 | -0.40(-3.21%) |
Sep 22, 2020 | 12.25 | 12.68 | 12.25 | 12.45 | 63,347 | +0.17(+1.38%) |
Sep 21, 2020 | 12.87 | 12.99 | 12.16 | 12.28 | 76,910 | -0.94(-7.11%) |
Sep 18, 2020 | 13.34 | 13.67 | 13.09 | 13.22 | 135,500 | +0.02(+0.15%) |
Sep 17, 2020 | 13.46 | 13.58 | 13.15 | 13.20 | 157,702 | -0.31(-2.29%) |
Sep 16, 2020 | 13.37 | 13.63 | 13.37 | 13.51 | 67,557 | +0.20(+1.50%) |
Sep 15, 2020 | 13.17 | 13.43 | 13.03 | 13.31 | 51,410 | +0.27(+2.07%) |
Sep 14, 2020 | 12.84 | 13.09 | 12.69 | 13.04 | 115,915 | +0.34(+2.68%) |
Sep 11, 2020 | 12.56 | 12.79 | 12.21 | 12.70 | 89,800 | +0.44(+3.59%) |
Sep 10, 2020 | 11.99 | 12.32 | 11.82 | 12.26 | 181,391 | +0.27(+2.25%) |
Sep 09, 2020 | 12.41 | 12.41 | 11.95 | 11.99 | 94,347 | -0.37(-2.99%) |
Sep 08, 2020 | 12.00 | 12.52 | 11.98 | 12.36 | 110,449 | +0.37(+3.09%) |
Sep 04, 2020 | 12.19 | 12.31 | 11.96 | 11.99 | 167,600 | +0.00(+0.00%) |
Sep 03, 2020 | 12.14 | 12.33 | 11.89 | 11.99 | 96,262 | -0.19(-1.56%) |
Sep 02, 2020 | 12.16 | 12.40 | 12.03 | 12.18 | 66,695 | +0.07(+0.58%) |
Sep 01, 2020 | 12.09 | 12.40 | 12.05 | 12.11 | 63,970 | -0.12(-0.98%) |
Aug 31, 2020 | 12.94 | 12.94 | 12.21 | 12.23 | 117,249 | -0.75(-5.78%) |
Aug 28, 2020 | 12.81 | 12.99 | 12.46 | 12.98 | 57,300 | +0.19(+1.49%) |
Aug 27, 2020 | 12.60 | 13.17 | 12.60 | 12.79 | 59,163 | +0.23(+1.83%) |
Aug 26, 2020 | 12.70 | 13.02 | 12.51 | 12.56 | 83,072 | -0.26(-2.03%) |
Aug 25, 2020 | 13.11 | 13.11 | 12.72 | 12.82 | 59,471 | -0.19(-1.46%) |
Aug 24, 2020 | 12.94 | 13.12 | 12.75 | 13.01 | 80,956 | +0.11(+0.85%) |
Aug 21, 2020 | 13.25 | 13.27 | 12.65 | 12.90 | 93,800 | -0.54(-4.02%) |
Aug 20, 2020 | 13.22 | 13.52 | 12.76 | 13.44 | 129,992 | -0.04(-0.30%) |
Aug 19, 2020 | 13.33 | 13.82 | 13.05 | 13.48 | 105,064 | +0.69(+5.39%) |
Aug 18, 2020 | 13.17 | 13.17 | 12.57 | 12.79 | 148,314 | -0.10(-0.78%) |
Aug 17, 2020 | 12.82 | 13.19 | 12.61 | 12.89 | 139,582 | -0.01(-0.08%) |
Aug 14, 2020 | 13.01 | 13.16 | 12.75 | 12.90 | 66,800 | +0.00(+0.00%) |
Aug 13, 2020 | 12.94 | 13.08 | 12.67 | 12.90 | 114,673 | -0.21(-1.60%) |
Aug 12, 2020 | 13.05 | 13.92 | 12.92 | 13.11 | 143,930 | +0.42(+3.31%) |
Aug 11, 2020 | 12.75 | 12.94 | 12.43 | 12.69 | 243,390 | +0.15(+1.20%) |
Aug 10, 2020 | 11.05 | 12.70 | 11.05 | 12.54 | 215,300 | +1.63(+14.94%) |
Aug 07, 2020 | 11.38 | 11.50 | 10.72 | 10.91 | 221,800 | -0.55(-4.80%) |
Aug 06, 2020 | 11.71 | 12.02 | 10.50 | 11.46 | 382,728 | -0.89(-7.21%) |
Aug 05, 2020 | 12.12 | 12.36 | 12.03 | 12.35 | 164,746 | +0.38(+3.17%) |
Aug 04, 2020 | 11.85 | 12.20 | 11.71 | 11.97 | 76,587 | +0.08(+0.67%) |
Aug 03, 2020 | 11.93 | 12.22 | 11.81 | 11.89 | 86,270 | -0.07(-0.59%) |
Jul 31, 2020 | 12.35 | 12.39 | 11.72 | 11.96 | 85,200 | -0.43(-3.47%) |
Jul 30, 2020 | 12.36 | 12.58 | 11.97 | 12.39 | 90,702 | -0.20(-1.59%) |
Jul 29, 2020 | 12.10 | 12.91 | 12.10 | 12.59 | 297,057 | +0.49(+4.05%) |
Jul 28, 2020 | 12.03 | 12.30 | 11.90 | 12.10 | 96,953 | +0.16(+1.34%) |
Jul 27, 2020 | 12.27 | 12.52 | 11.93 | 11.94 | 74,419 | -0.40(-3.24%) |
Jul 24, 2020 | 12.79 | 12.86 | 12.31 | 12.34 | 122,600 | -0.38(-2.99%) |
Jul 23, 2020 | 12.90 | 13.02 | 12.59 | 12.72 | 106,710 | -0.03(-0.24%) |
Jul 22, 2020 | 12.22 | 12.92 | 12.22 | 12.75 | 206,410 | +0.35(+2.82%) |
Jul 21, 2020 | 11.90 | 12.74 | 11.90 | 12.40 | 130,467 | +0.70(+5.98%) |
Jul 20, 2020 | 12.39 | 12.39 | 11.69 | 11.70 | 87,257 | -0.78(-6.25%) |
Jul 17, 2020 | 12.82 | 12.97 | 12.38 | 12.48 | 78,000 | -0.32(-2.50%) |
Jul 16, 2020 | 12.50 | 13.13 | 12.50 | 12.80 | 116,070 | +0.23(+1.83%) |
Jul 15, 2020 | 11.99 | 13.06 | 11.84 | 12.57 | 273,408 | +0.58(+4.84%) |
Jul 14, 2020 | 11.82 | 12.33 | 11.68 | 11.99 | 159,102 | +0.14(+1.18%) |
Jul 13, 2020 | 12.16 | 12.58 | 11.66 | 11.85 | 160,530 | -0.14(-1.17%) |
Jul 10, 2020 | 11.91 | 12.12 | 11.75 | 11.99 | 56,200 | +0.02(+0.17%) |
Jul 09, 2020 | 12.17 | 12.17 | 11.75 | 11.97 | 135,711 | -0.29(-2.37%) |
Jul 08, 2020 | 12.62 | 12.98 | 12.11 | 12.26 | 49,739 | -0.48(-3.77%) |
Jul 07, 2020 | 12.79 | 12.79 | 12.41 | 12.74 | 104,788 | -0.25(-1.92%) |
Jul 06, 2020 | 12.85 | 13.27 | 12.59 | 12.99 | 81,633 | +0.49(+3.92%) |
Jul 02, 2020 | 12.92 | 12.92 | 12.48 | 12.50 | 67,700 | -0.03(-0.24%) |