Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.57 | 13.73 | 13.26 | 13.31 | 50,204 | -0.25(-1.84%) |
Sep 29, 2020 | 13.53 | 13.88 | 13.43 | 13.56 | 85,863 | -0.11(-0.80%) |
Sep 28, 2020 | 13.21 | 13.85 | 13.05 | 13.67 | 91,973 | +0.53(+4.03%) |
Sep 25, 2020 | 12.61 | 13.61 | 12.61 | 13.14 | 112,600 | +0.53(+4.20%) |
Sep 24, 2020 | 13.03 | 13.19 | 12.41 | 12.61 | 103,274 | -0.52(-3.96%) |
Sep 23, 2020 | 13.63 | 13.63 | 13.07 | 13.13 | 71,337 | -0.59(-4.30%) |
Sep 22, 2020 | 14.12 | 14.12 | 13.21 | 13.72 | 68,862 | -0.34(-2.42%) |
Sep 21, 2020 | 14.96 | 15.09 | 13.96 | 14.06 | 136,291 | -1.17(-7.68%) |
Sep 18, 2020 | 15.25 | 15.59 | 15.06 | 15.23 | 193,600 | +0.14(+0.93%) |
Sep 17, 2020 | 14.37 | 15.41 | 14.37 | 15.09 | 52,819 | +0.58(+4.00%) |
Sep 16, 2020 | 14.88 | 15.23 | 14.15 | 14.51 | 85,690 | -0.32(-2.16%) |
Sep 15, 2020 | 14.20 | 15.51 | 14.20 | 14.83 | 106,139 | +0.69(+4.88%) |
Sep 14, 2020 | 13.58 | 14.46 | 13.56 | 14.14 | 88,985 | +0.76(+5.68%) |
Sep 11, 2020 | 13.94 | 14.30 | 13.32 | 13.38 | 77,300 | -0.49(-3.53%) |
Sep 10, 2020 | 14.24 | 14.24 | 13.30 | 13.87 | 223,478 | -0.41(-2.87%) |
Sep 09, 2020 | 13.71 | 17.36 | 13.71 | 14.28 | 1,032,800 | +0.69(+5.08%) |
Sep 08, 2020 | 12.50 | 13.78 | 11.97 | 13.59 | 173,811 | +1.79(+15.17%) |
Sep 04, 2020 | 11.79 | 12.36 | 11.05 | 11.80 | 108,300 | -0.13(-1.09%) |
Sep 03, 2020 | 12.00 | 12.90 | 11.61 | 11.93 | 190,564 | +0.38(+3.29%) |
Sep 02, 2020 | 12.13 | 12.14 | 11.26 | 11.55 | 99,518 | -0.64(-5.25%) |
Sep 01, 2020 | 12.40 | 12.79 | 12.02 | 12.19 | 107,652 | -0.24(-1.93%) |
Aug 31, 2020 | 12.19 | 12.62 | 11.90 | 12.43 | 118,799 | +0.24(+1.97%) |
Aug 28, 2020 | 10.06 | 12.37 | 10.06 | 12.19 | 281,400 | +2.20(+22.02%) |
Aug 27, 2020 | 10.78 | 10.78 | 9.830 | 9.990 | 236,101 | -0.59(-5.58%) |
Aug 26, 2020 | 11.02 | 11.14 | 10.56 | 10.58 | 220,005 | -0.40(-3.64%) |
Aug 25, 2020 | 11.84 | 11.91 | 10.77 | 10.98 | 259,021 | -0.92(-7.73%) |
Aug 24, 2020 | 12.70 | 12.70 | 11.65 | 11.90 | 93,590 | -0.78(-6.15%) |
Aug 21, 2020 | 12.61 | 12.96 | 12.30 | 12.68 | 62,300 | +0.14(+1.12%) |
Aug 20, 2020 | 12.02 | 12.61 | 11.90 | 12.54 | 67,559 | +0.35(+2.87%) |
Aug 19, 2020 | 12.64 | 12.96 | 12.02 | 12.19 | 106,009 | -0.58(-4.54%) |
Aug 18, 2020 | 11.95 | 13.88 | 11.95 | 12.77 | 188,169 | +0.94(+7.95%) |
Aug 17, 2020 | 11.68 | 12.00 | 11.38 | 11.83 | 60,095 | +0.17(+1.46%) |
Aug 14, 2020 | 11.88 | 12.07 | 11.42 | 11.66 | 46,100 | -0.08(-0.68%) |
Aug 13, 2020 | 11.67 | 11.87 | 11.55 | 11.74 | 51,943 | +0.12(+1.03%) |
Aug 12, 2020 | 11.14 | 11.85 | 11.00 | 11.62 | 79,481 | +0.57(+5.16%) |
Aug 11, 2020 | 11.14 | 11.62 | 10.96 | 11.05 | 58,883 | +0.04(+0.36%) |
Aug 10, 2020 | 11.48 | 11.85 | 10.94 | 11.01 | 104,631 | -0.48(-4.18%) |
Aug 07, 2020 | 11.59 | 11.79 | 11.29 | 11.49 | 51,700 | -0.17(-1.46%) |
Aug 06, 2020 | 12.00 | 12.00 | 11.58 | 11.66 | 55,239 | -0.40(-3.32%) |
Aug 05, 2020 | 11.95 | 12.19 | 11.79 | 12.06 | 70,438 | +0.22(+1.86%) |
Aug 04, 2020 | 11.27 | 12.18 | 11.23 | 11.84 | 78,907 | +0.51(+4.50%) |
Aug 03, 2020 | 11.06 | 11.57 | 10.80 | 11.33 | 114,958 | +0.30(+2.72%) |
Jul 31, 2020 | 11.72 | 11.74 | 10.96 | 11.03 | 104,700 | -0.67(-5.73%) |
Jul 30, 2020 | 11.28 | 12.07 | 11.28 | 11.70 | 92,290 | +0.10(+0.86%) |
Jul 29, 2020 | 11.71 | 12.13 | 11.48 | 11.60 | 105,881 | -0.11(-0.94%) |
Jul 28, 2020 | 11.90 | 12.09 | 11.36 | 11.71 | 216,054 | -0.16(-1.35%) |
Jul 27, 2020 | 12.02 | 12.67 | 11.51 | 11.87 | 188,256 | -0.12(-1.00%) |
Jul 24, 2020 | 12.75 | 12.81 | 11.97 | 11.99 | 110,500 | -0.79(-6.18%) |
Jul 23, 2020 | 13.32 | 13.64 | 12.70 | 12.78 | 120,975 | -0.61(-4.56%) |
Jul 22, 2020 | 13.55 | 13.82 | 13.06 | 13.39 | 142,217 | -0.34(-2.48%) |
Jul 21, 2020 | 13.85 | 14.04 | 13.56 | 13.73 | 97,544 | +0.03(+0.22%) |
Jul 20, 2020 | 13.92 | 14.15 | 13.63 | 13.70 | 67,252 | -0.01(-0.07%) |
Jul 17, 2020 | 14.16 | 14.28 | 13.50 | 13.71 | 133,300 | -0.52(-3.65%) |
Jul 16, 2020 | 14.33 | 14.47 | 14.00 | 14.23 | 86,533 | -0.27(-1.86%) |
Jul 15, 2020 | 14.42 | 14.97 | 14.38 | 14.50 | 77,472 | +0.35(+2.47%) |
Jul 14, 2020 | 13.97 | 14.37 | 13.55 | 14.15 | 91,040 | +0.18(+1.29%) |
Jul 13, 2020 | 15.30 | 15.35 | 13.97 | 13.97 | 95,398 | -1.29(-8.45%) |
Jul 10, 2020 | 15.73 | 15.89 | 15.03 | 15.26 | 54,100 | -0.57(-3.60%) |
Jul 09, 2020 | 15.83 | 16.02 | 15.38 | 15.83 | 74,094 | -0.01(-0.06%) |
Jul 08, 2020 | 16.12 | 16.48 | 15.58 | 15.84 | 74,618 | -0.29(-1.80%) |
Jul 07, 2020 | 15.42 | 16.32 | 15.23 | 16.13 | 91,300 | +0.55(+3.53%) |
Jul 06, 2020 | 14.85 | 15.75 | 14.70 | 15.58 | 133,090 | +0.81(+5.48%) |
Jul 02, 2020 | 14.98 | 15.14 | 14.60 | 14.77 | 72,600 | -0.04(-0.27%) |