Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.17 | 11.32 | 11.14 | 11.25 | 17,171 | +0.19(+1.69%) |
Sep 29, 2020 | 11.10 | 11.32 | 11.04 | 11.06 | 53,460 | -0.14(-1.27%) |
Sep 28, 2020 | 11.77 | 11.77 | 11.18 | 11.20 | 28,247 | -0.51(-4.32%) |
Sep 25, 2020 | 11.53 | 11.74 | 11.53 | 11.71 | 95,984 | -0.12(-1.05%) |
Sep 24, 2020 | 11.55 | 11.92 | 11.52 | 11.83 | 150,937 | +0.28(+2.46%) |
Sep 23, 2020 | 11.92 | 11.92 | 11.55 | 11.55 | 41,805 | -0.41(-3.41%) |
Sep 22, 2020 | 12.05 | 12.10 | 11.80 | 11.96 | 140,177 | -0.04(-0.37%) |
Sep 21, 2020 | 12.03 | 12.08 | 11.78 | 12.00 | 110,091 | -0.35(-2.80%) |
Sep 18, 2020 | 12.82 | 12.84 | 12.29 | 12.35 | 124,148 | -0.59(-4.53%) |
Sep 17, 2020 | 12.78 | 12.93 | 12.78 | 12.93 | 152,156 | +0.01(+0.07%) |
Sep 16, 2020 | 12.92 | 13.07 | 12.87 | 12.92 | 97,328 | +0.15(+1.15%) |
Sep 15, 2020 | 12.90 | 12.92 | 12.77 | 12.78 | 56,665 | -0.02(-0.17%) |
Sep 14, 2020 | 12.57 | 12.86 | 12.55 | 12.80 | 113,266 | +0.52(+4.27%) |
Sep 11, 2020 | 12.55 | 12.55 | 12.27 | 12.28 | 53,061 | -0.18(-1.43%) |
Sep 10, 2020 | 12.90 | 12.99 | 12.45 | 12.45 | 37,325 | -0.35(-2.70%) |
Sep 09, 2020 | 12.92 | 12.92 | 12.80 | 12.80 | 123,051 | +0.17(+1.31%) |
Sep 08, 2020 | 12.40 | 12.75 | 12.36 | 12.63 | 6,766 | -0.06(-0.46%) |
Sep 04, 2020 | 12.68 | 12.76 | 12.34 | 12.69 | 110,742 | +0.01(+0.07%) |
Sep 03, 2020 | 12.85 | 12.96 | 12.55 | 12.68 | 92,113 | -0.01(-0.07%) |
Sep 02, 2020 | 12.64 | 12.72 | 12.53 | 12.69 | 28,103 | +0.16(+1.27%) |
Sep 01, 2020 | 12.36 | 12.60 | 12.36 | 12.53 | 113,308 | +0.47(+3.94%) |
Aug 31, 2020 | 12.26 | 12.26 | 12.06 | 12.06 | 59,674 | -0.33(-2.69%) |
Aug 28, 2020 | 12.13 | 12.39 | 12.12 | 12.39 | 52,273 | +0.57(+4.80%) |
Aug 27, 2020 | 11.94 | 11.97 | 11.73 | 11.82 | 33,975 | +0.01(+0.11%) |
Aug 26, 2020 | 12.14 | 12.14 | 11.65 | 11.81 | 78,092 | -0.29(-2.38%) |
Aug 25, 2020 | 11.98 | 12.16 | 11.90 | 12.10 | 17,998 | +0.20(+1.72%) |
Aug 24, 2020 | 11.97 | 11.97 | 11.82 | 11.89 | 19,012 | +0.05(+0.40%) |
Aug 21, 2020 | 11.89 | 11.89 | 11.76 | 11.85 | 15,772 | -0.01(-0.10%) |
Aug 20, 2020 | 11.47 | 11.94 | 11.42 | 11.86 | 130,190 | +0.05(+0.45%) |
Aug 19, 2020 | 12.05 | 12.05 | 11.81 | 11.81 | 22,860 | -0.20(-1.63%) |
Aug 18, 2020 | 11.86 | 12.04 | 11.74 | 12.00 | 53,579 | +0.50(+4.32%) |
Aug 17, 2020 | 12.03 | 12.03 | 11.46 | 11.50 | 49,805 | -0.53(-4.38%) |
Aug 14, 2020 | 12.02 | 12.11 | 11.89 | 12.03 | 63,876 | -0.05(-0.42%) |
Aug 13, 2020 | 12.24 | 12.34 | 12.08 | 12.08 | 10,388 | +0.10(+0.81%) |
Aug 12, 2020 | 12.22 | 12.22 | 11.78 | 11.98 | 34,309 | -0.25(-2.03%) |
Aug 11, 2020 | 12.21 | 12.50 | 12.14 | 12.23 | 136,348 | +0.11(+0.88%) |
Aug 10, 2020 | 12.32 | 12.37 | 12.04 | 12.13 | 19,815 | -0.12(-0.94%) |
Aug 07, 2020 | 12.26 | 12.30 | 12.11 | 12.24 | 8,111 | -0.20(-1.64%) |
Aug 06, 2020 | 12.28 | 12.46 | 12.28 | 12.44 | 66,736 | +0.08(+0.65%) |
Aug 05, 2020 | 12.44 | 12.49 | 12.25 | 12.36 | 14,085 | +0.13(+1.09%) |
Aug 04, 2020 | 12.12 | 12.36 | 12.00 | 12.23 | 102,114 | -0.09(-0.72%) |
Aug 03, 2020 | 12.36 | 12.40 | 12.20 | 12.32 | 105,850 | -0.29(-2.32%) |
Jul 31, 2020 | 12.78 | 12.78 | 12.61 | 12.61 | 36,163 | -0.30(-2.34%) |
Jul 30, 2020 | 12.64 | 12.93 | 12.60 | 12.92 | 27,677 | +0.12(+0.97%) |
Jul 29, 2020 | 12.88 | 12.88 | 12.77 | 12.79 | 25,457 | +0.05(+0.42%) |
Jul 28, 2020 | 12.55 | 12.81 | 12.52 | 12.74 | 15,085 | +0.08(+0.67%) |
Jul 27, 2020 | 12.52 | 12.76 | 12.48 | 12.65 | 23,883 | +0.20(+1.60%) |
Jul 24, 2020 | 12.39 | 12.51 | 12.12 | 12.45 | 27,826 | -0.09(-0.71%) |
Jul 23, 2020 | 13.07 | 13.13 | 12.54 | 12.54 | 102,851 | -0.62(-4.72%) |
Jul 22, 2020 | 13.00 | 13.23 | 13.00 | 13.16 | 29,396 | +0.26(+1.99%) |
Jul 21, 2020 | 12.90 | 13.01 | 12.71 | 12.91 | 56,006 | +0.26(+2.07%) |
Jul 20, 2020 | 12.43 | 12.68 | 12.40 | 12.64 | 38,238 | +0.29(+2.33%) |
Jul 17, 2020 | 12.31 | 12.36 | 12.25 | 12.36 | 16,673 | +0.10(+0.80%) |
Jul 16, 2020 | 12.15 | 12.28 | 12.06 | 12.26 | 39,465 | +0.04(+0.29%) |
Jul 15, 2020 | 12.28 | 12.28 | 12.09 | 12.22 | 54,305 | +0.16(+1.32%) |
Jul 14, 2020 | 11.81 | 12.14 | 11.67 | 12.06 | 196,684 | +0.12(+0.97%) |
Jul 13, 2020 | 12.32 | 12.33 | 11.95 | 11.95 | 89,152 | -0.27(-2.18%) |
Jul 10, 2020 | 12.01 | 12.24 | 12.01 | 12.21 | 11,941 | +0.19(+1.55%) |
Jul 09, 2020 | 12.30 | 12.30 | 11.97 | 12.03 | 29,570 | +0.01(+0.07%) |
Jul 08, 2020 | 12.06 | 12.13 | 11.90 | 12.02 | 75,401 | +0.23(+1.96%) |
Jul 07, 2020 | 11.97 | 12.07 | 11.75 | 11.79 | 21,437 | -0.10(-0.82%) |
Jul 06, 2020 | 12.04 | 12.08 | 11.89 | 11.89 | 21,150 | +0.30(+2.61%) |
Jul 02, 2020 | 11.86 | 12.01 | 11.56 | 11.58 | 30,980 | -0.12(-1.06%) |