Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.03 | 13.06 | 12.64 | 12.74 | 403,658 | -0.27(-2.08%) |
Sep 29, 2020 | 12.81 | 13.23 | 12.62 | 13.01 | 1,023,228 | +0.08(+0.62%) |
Sep 28, 2020 | 12.66 | 12.99 | 12.51 | 12.93 | 637,682 | +0.64(+5.21%) |
Sep 25, 2020 | 12.28 | 12.32 | 11.96 | 12.29 | 400,700 | +0.14(+1.15%) |
Sep 24, 2020 | 12.75 | 12.76 | 11.90 | 12.15 | 547,748 | -0.65(-5.08%) |
Sep 23, 2020 | 12.57 | 13.10 | 12.32 | 12.80 | 738,560 | +0.27(+2.15%) |
Sep 22, 2020 | 12.14 | 12.55 | 12.03 | 12.53 | 297,800 | +0.49(+4.07%) |
Sep 21, 2020 | 12.59 | 12.66 | 11.90 | 12.04 | 495,931 | -0.59(-4.67%) |
Sep 18, 2020 | 12.69 | 12.91 | 12.21 | 12.63 | 699,600 | +0.15(+1.20%) |
Sep 17, 2020 | 12.51 | 12.61 | 12.28 | 12.48 | 259,295 | -0.24(-1.89%) |
Sep 16, 2020 | 12.87 | 13.27 | 12.69 | 12.72 | 492,457 | +0.05(+0.39%) |
Sep 15, 2020 | 12.21 | 12.72 | 12.21 | 12.67 | 466,565 | +0.57(+4.71%) |
Sep 14, 2020 | 11.81 | 12.13 | 11.65 | 12.10 | 408,266 | +0.59(+5.13%) |
Sep 11, 2020 | 12.24 | 12.24 | 11.40 | 11.51 | 361,100 | -0.35(-2.95%) |
Sep 10, 2020 | 11.83 | 12.05 | 11.79 | 11.86 | 405,268 | +0.10(+0.85%) |
Sep 09, 2020 | 11.52 | 11.81 | 11.28 | 11.76 | 491,016 | +0.53(+4.72%) |
Sep 08, 2020 | 11.55 | 11.67 | 11.14 | 11.23 | 633,645 | -0.53(-4.51%) |
Sep 04, 2020 | 12.18 | 12.19 | 11.15 | 11.76 | 681,100 | -0.31(-2.57%) |
Sep 03, 2020 | 13.07 | 13.16 | 12.06 | 12.07 | 609,404 | -1.12(-8.49%) |
Sep 02, 2020 | 13.51 | 13.53 | 13.03 | 13.19 | 349,766 | -0.01(-0.08%) |
Sep 01, 2020 | 12.86 | 13.22 | 12.69 | 13.20 | 489,378 | +0.51(+4.02%) |
Aug 31, 2020 | 12.78 | 12.83 | 12.54 | 12.69 | 343,482 | -0.03(-0.24%) |
Aug 28, 2020 | 12.81 | 12.95 | 12.71 | 12.72 | 344,900 | -0.01(-0.08%) |
Aug 27, 2020 | 13.00 | 13.02 | 12.59 | 12.73 | 565,770 | -0.29(-2.23%) |
Aug 26, 2020 | 12.95 | 13.13 | 12.76 | 13.02 | 377,538 | +0.15(+1.17%) |
Aug 25, 2020 | 12.73 | 13.00 | 12.69 | 12.87 | 387,837 | +0.21(+1.66%) |
Aug 24, 2020 | 12.78 | 12.78 | 12.42 | 12.66 | 471,579 | +0.15(+1.20%) |
Aug 21, 2020 | 12.85 | 12.93 | 12.43 | 12.51 | 353,100 | -0.37(-2.87%) |
Aug 20, 2020 | 12.87 | 12.92 | 12.61 | 12.88 | 384,175 | +0.01(+0.08%) |
Aug 19, 2020 | 12.85 | 13.03 | 12.71 | 12.87 | 560,216 | +0.11(+0.90%) |
Aug 18, 2020 | 12.95 | 12.95 | 12.42 | 12.76 | 1,028,724 | +0.09(+0.67%) |
Aug 17, 2020 | 12.36 | 12.75 | 11.83 | 12.67 | 998,903 | +0.55(+4.54%) |
Aug 14, 2020 | 11.60 | 12.39 | 11.42 | 12.12 | 970,900 | +0.97(+8.75%) |
Aug 13, 2020 | 11.05 | 11.79 | 11.03 | 11.14 | 417,739 | +0.16(+1.46%) |
Aug 12, 2020 | 11.01 | 11.11 | 10.86 | 10.98 | 246,342 | +0.06(+0.60%) |
Aug 11, 2020 | 11.50 | 11.50 | 10.81 | 10.92 | 350,512 | -0.65(-5.62%) |
Aug 10, 2020 | 11.20 | 11.82 | 11.19 | 11.57 | 532,528 | +0.29(+2.53%) |
Aug 07, 2020 | 11.10 | 11.29 | 10.95 | 11.29 | 286,200 | +0.18(+1.62%) |
Aug 06, 2020 | 10.91 | 11.14 | 10.85 | 11.11 | 263,391 | +0.21(+1.93%) |
Aug 05, 2020 | 10.96 | 11.09 | 10.77 | 10.89 | 326,665 | +0.00(+0.05%) |
Aug 04, 2020 | 10.79 | 10.97 | 10.45 | 10.89 | 415,766 | +0.14(+1.30%) |
Aug 03, 2020 | 10.42 | 10.81 | 10.32 | 10.75 | 563,663 | +0.49(+4.78%) |
Jul 31, 2020 | 10.85 | 11.49 | 9.750 | 10.26 | 1,238,000 | -0.55(-5.09%) |
Jul 30, 2020 | 9.950 | 10.98 | 9.760 | 10.81 | 825,353 | +0.81(+8.10%) |
Jul 29, 2020 | 9.720 | 10.13 | 9.720 | 10.00 | 427,897 | +0.33(+3.41%) |
Jul 28, 2020 | 9.500 | 9.695 | 9.500 | 9.670 | 359,743 | +0.15(+1.58%) |
Jul 27, 2020 | 9.360 | 9.560 | 9.335 | 9.520 | 328,838 | +0.13(+1.38%) |
Jul 24, 2020 | 9.500 | 9.600 | 9.350 | 9.390 | 262,600 | -0.20(-2.09%) |
Jul 23, 2020 | 9.430 | 9.830 | 9.430 | 9.590 | 320,620 | +0.12(+1.27%) |
Jul 22, 2020 | 9.630 | 9.780 | 9.420 | 9.470 | 353,140 | -0.15(-1.56%) |
Jul 21, 2020 | 10.06 | 10.10 | 9.580 | 9.620 | 309,044 | -0.43(-4.28%) |
Jul 20, 2020 | 9.540 | 10.09 | 9.480 | 10.05 | 562,390 | +0.55(+5.79%) |
Jul 17, 2020 | 9.520 | 9.910 | 9.300 | 9.500 | 1,171,800 | -0.02(-0.21%) |
Jul 16, 2020 | 9.690 | 9.780 | 9.470 | 9.520 | 335,949 | -0.16(-1.65%) |
Jul 15, 2020 | 9.390 | 9.730 | 9.360 | 9.680 | 530,790 | +0.41(+4.42%) |
Jul 14, 2020 | 9.210 | 9.400 | 9.060 | 9.270 | 384,038 | +0.15(+1.64%) |
Jul 13, 2020 | 9.120 | 9.459 | 9.080 | 9.120 | 535,662 | +0.22(+2.47%) |
Jul 10, 2020 | 9.080 | 9.090 | 8.860 | 8.900 | 253,400 | -0.19(-2.04%) |
Jul 09, 2020 | 9.240 | 9.300 | 8.940 | 9.085 | 273,530 | -0.07(-0.76%) |
Jul 08, 2020 | 8.990 | 9.170 | 8.820 | 9.155 | 454,436 | +0.13(+1.50%) |
Jul 07, 2020 | 9.250 | 9.250 | 9.000 | 9.020 | 207,817 | -0.30(-3.22%) |
Jul 06, 2020 | 9.550 | 9.550 | 9.240 | 9.320 | 205,783 | -0.04(-0.43%) |
Jul 02, 2020 | 9.490 | 9.580 | 9.350 | 9.360 | 182,600 | -0.01(-0.11%) |