Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.404 | 9.653 | 8.799 | 8.934 | 96,233 | -0.55(-5.77%) |
Sep 29, 2020 | 9.769 | 9.769 | 9.250 | 9.481 | 34,898 | -0.27(-2.76%) |
Sep 28, 2020 | 9.836 | 10.03 | 9.721 | 9.749 | 49,939 | +0.11(+1.09%) |
Sep 25, 2020 | 9.337 | 9.721 | 9.289 | 9.644 | 29,700 | +0.12(+1.31%) |
Sep 24, 2020 | 9.577 | 9.836 | 9.452 | 9.519 | 23,434 | +0.04(+0.40%) |
Sep 23, 2020 | 9.903 | 10.25 | 9.375 | 9.481 | 50,128 | -0.49(-4.91%) |
Sep 22, 2020 | 10.12 | 10.42 | 9.615 | 9.970 | 49,755 | -0.16(-1.61%) |
Sep 21, 2020 | 10.74 | 10.86 | 10.01 | 10.13 | 42,887 | -0.89(-8.09%) |
Sep 18, 2020 | 11.34 | 11.34 | 10.73 | 11.03 | 199,878 | -0.10(-0.86%) |
Sep 17, 2020 | 11.13 | 11.28 | 10.84 | 11.12 | 27,774 | +0.01(+0.09%) |
Sep 16, 2020 | 11.13 | 11.41 | 11.06 | 11.11 | 35,957 | -0.19(-1.70%) |
Sep 15, 2020 | 11.06 | 11.56 | 10.98 | 11.30 | 11,981 | +0.10(+0.86%) |
Sep 14, 2020 | 10.85 | 11.26 | 10.56 | 11.21 | 22,279 | +0.49(+4.57%) |
Sep 11, 2020 | 11.16 | 11.16 | 10.63 | 10.72 | 30,742 | -0.59(-5.18%) |
Sep 10, 2020 | 11.65 | 12.12 | 11.15 | 11.30 | 22,558 | -0.27(-2.32%) |
Sep 09, 2020 | 11.81 | 12.06 | 11.40 | 11.57 | 33,694 | -0.10(-0.82%) |
Sep 08, 2020 | 12.37 | 12.56 | 11.63 | 11.67 | 33,861 | -0.75(-6.03%) |
Sep 04, 2020 | 12.90 | 12.90 | 12.41 | 12.42 | 18,862 | -0.18(-1.45%) |
Sep 03, 2020 | 12.70 | 12.85 | 12.46 | 12.60 | 34,050 | -0.02(-0.15%) |
Sep 02, 2020 | 12.31 | 12.71 | 12.28 | 12.62 | 49,646 | +0.31(+2.49%) |
Sep 01, 2020 | 12.53 | 12.71 | 12.26 | 12.31 | 30,518 | -0.31(-2.43%) |
Aug 31, 2020 | 12.61 | 12.86 | 12.58 | 12.62 | 41,880 | -0.14(-1.13%) |
Aug 28, 2020 | 12.79 | 12.79 | 12.20 | 12.76 | 18,549 | +0.18(+1.45%) |
Aug 27, 2020 | 12.65 | 12.99 | 12.45 | 12.58 | 15,987 | +0.02(+0.15%) |
Aug 26, 2020 | 13.21 | 13.21 | 12.53 | 12.56 | 26,525 | -0.64(-4.87%) |
Aug 25, 2020 | 13.18 | 13.31 | 12.97 | 13.20 | 17,822 | +0.22(+1.70%) |
Aug 24, 2020 | 12.81 | 13.00 | 12.58 | 12.98 | 21,513 | +0.37(+2.97%) |
Aug 21, 2020 | 13.12 | 13.12 | 12.47 | 12.61 | 24,281 | -0.50(-3.81%) |
Aug 20, 2020 | 12.89 | 13.17 | 12.71 | 13.11 | 22,740 | -0.08(-0.58%) |
Aug 19, 2020 | 12.76 | 13.43 | 12.38 | 13.18 | 18,159 | +0.06(+0.44%) |
Aug 18, 2020 | 13.21 | 13.29 | 12.92 | 13.13 | 14,625 | -0.30(-2.22%) |
Aug 17, 2020 | 13.20 | 13.55 | 13.20 | 13.42 | 19,205 | -0.11(-0.78%) |
Aug 14, 2020 | 13.04 | 13.82 | 12.96 | 13.53 | 15,840 | +0.33(+2.47%) |
Aug 13, 2020 | 13.19 | 13.43 | 12.99 | 13.20 | 16,563 | -0.12(-0.94%) |
Aug 12, 2020 | 14.10 | 14.10 | 13.20 | 13.33 | 20,406 | -0.43(-3.14%) |
Aug 11, 2020 | 13.91 | 14.14 | 13.59 | 13.76 | 37,030 | +0.18(+1.34%) |
Aug 10, 2020 | 13.66 | 14.05 | 13.27 | 13.58 | 32,487 | +0.07(+0.50%) |
Aug 07, 2020 | 12.73 | 13.57 | 12.65 | 13.51 | 27,616 | +0.64(+5.00%) |
Aug 06, 2020 | 13.18 | 13.32 | 12.69 | 12.87 | 17,258 | -0.33(-2.47%) |
Aug 05, 2020 | 13.35 | 13.35 | 12.94 | 13.19 | 39,130 | +0.06(+0.44%) |
Aug 04, 2020 | 12.91 | 13.19 | 12.67 | 13.14 | 25,840 | +0.08(+0.59%) |
Aug 03, 2020 | 12.86 | 13.18 | 12.39 | 13.06 | 28,169 | +0.25(+1.95%) |
Jul 31, 2020 | 12.69 | 12.88 | 12.47 | 12.81 | 59,921 | +0.12(+0.98%) |
Jul 30, 2020 | 12.28 | 12.69 | 12.08 | 12.69 | 26,425 | +0.09(+0.68%) |
Jul 29, 2020 | 11.88 | 12.66 | 11.62 | 12.60 | 29,676 | +0.81(+6.84%) |
Jul 28, 2020 | 11.58 | 12.06 | 11.58 | 11.79 | 13,913 | +0.04(+0.33%) |
Jul 27, 2020 | 12.38 | 12.69 | 11.58 | 11.75 | 26,912 | -0.80(-6.35%) |
Jul 24, 2020 | 13.37 | 13.37 | 12.55 | 12.55 | 12,922 | -0.50(-3.82%) |
Jul 23, 2020 | 12.85 | 13.19 | 12.47 | 13.05 | 25,818 | +0.06(+0.44%) |
Jul 22, 2020 | 13.49 | 13.50 | 12.92 | 12.99 | 31,183 | -0.68(-4.98%) |
Jul 21, 2020 | 13.53 | 13.83 | 13.32 | 13.67 | 22,109 | +0.38(+2.89%) |
Jul 20, 2020 | 13.00 | 13.32 | 13.00 | 13.29 | 16,002 | +0.38(+2.97%) |
Jul 17, 2020 | 13.21 | 13.45 | 12.47 | 12.91 | 71,489 | -0.55(-4.07%) |
Jul 16, 2020 | 13.53 | 14.10 | 13.27 | 13.45 | 22,944 | -0.15(-1.13%) |
Jul 15, 2020 | 12.94 | 14.10 | 12.67 | 13.61 | 62,778 | +1.13(+9.08%) |
Jul 14, 2020 | 12.60 | 12.64 | 12.14 | 12.47 | 24,501 | -0.05(-0.38%) |
Jul 13, 2020 | 12.94 | 12.94 | 12.13 | 12.52 | 30,554 | -0.09(-0.69%) |
Jul 10, 2020 | 11.93 | 12.64 | 11.82 | 12.61 | 23,343 | +0.83(+7.00%) |
Jul 09, 2020 | 12.29 | 12.38 | 11.61 | 11.78 | 30,181 | -0.60(-4.88%) |
Jul 08, 2020 | 12.38 | 12.81 | 11.72 | 12.39 | 28,414 | -0.02(-0.15%) |
Jul 07, 2020 | 13.67 | 13.89 | 12.34 | 12.41 | 35,088 | -1.54(-11.01%) |
Jul 06, 2020 | 14.03 | 14.27 | 13.51 | 13.94 | 31,632 | +0.25(+1.82%) |
Jul 02, 2020 | 14.15 | 14.15 | 13.43 | 13.69 | 23,134 | -0.05(-0.35%) |