Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.41 | 12.23 | 11.41 | 12.16 | 94,350 | +0.75(+6.57%) |
Sep 29, 2020 | 11.43 | 11.45 | 11.17 | 11.41 | 61,621 | +0.00(+0.00%) |
Sep 28, 2020 | 11.56 | 11.70 | 11.39 | 11.41 | 85,660 | +0.01(+0.09%) |
Sep 25, 2020 | 11.13 | 11.56 | 11.07 | 11.40 | 71,900 | +0.14(+1.24%) |
Sep 24, 2020 | 11.23 | 11.48 | 11.06 | 11.26 | 74,396 | -0.01(-0.09%) |
Sep 23, 2020 | 11.90 | 11.98 | 11.21 | 11.27 | 111,130 | -0.57(-4.81%) |
Sep 22, 2020 | 11.98 | 12.02 | 11.65 | 11.84 | 75,898 | -0.11(-0.92%) |
Sep 21, 2020 | 12.33 | 12.58 | 11.81 | 11.95 | 129,141 | -0.62(-4.93%) |
Sep 18, 2020 | 12.72 | 12.87 | 12.45 | 12.57 | 106,200 | -0.04(-0.32%) |
Sep 17, 2020 | 12.44 | 12.76 | 12.30 | 12.61 | 49,865 | +0.01(+0.08%) |
Sep 16, 2020 | 12.35 | 12.62 | 12.34 | 12.60 | 76,180 | +0.27(+2.19%) |
Sep 15, 2020 | 12.36 | 12.59 | 12.11 | 12.33 | 67,243 | +0.08(+0.65%) |
Sep 14, 2020 | 11.97 | 12.29 | 11.91 | 12.25 | 93,275 | +0.32(+2.68%) |
Sep 11, 2020 | 11.82 | 11.96 | 11.52 | 11.93 | 62,600 | +0.20(+1.71%) |
Sep 10, 2020 | 11.51 | 12.11 | 11.35 | 11.73 | 142,083 | +0.33(+2.89%) |
Sep 09, 2020 | 11.42 | 11.62 | 11.13 | 11.40 | 123,075 | +0.04(+0.35%) |
Sep 08, 2020 | 11.52 | 11.63 | 11.21 | 11.36 | 71,090 | -0.23(-1.98%) |
Sep 04, 2020 | 11.81 | 11.88 | 11.30 | 11.59 | 73,100 | -0.07(-0.60%) |
Sep 03, 2020 | 11.81 | 11.97 | 11.51 | 11.66 | 83,400 | -0.23(-1.93%) |
Sep 02, 2020 | 11.48 | 11.94 | 11.35 | 11.89 | 105,761 | +0.42(+3.66%) |
Sep 01, 2020 | 11.30 | 11.70 | 11.20 | 11.47 | 51,537 | +0.09(+0.79%) |
Aug 31, 2020 | 11.34 | 11.47 | 11.19 | 11.38 | 143,629 | +0.01(+0.09%) |
Aug 28, 2020 | 11.59 | 11.60 | 11.32 | 11.37 | 143,700 | -0.15(-1.30%) |
Aug 27, 2020 | 11.72 | 11.83 | 11.45 | 11.52 | 153,878 | -0.11(-0.95%) |
Aug 26, 2020 | 11.70 | 11.75 | 11.52 | 11.63 | 104,086 | -0.07(-0.60%) |
Aug 25, 2020 | 11.75 | 11.77 | 11.31 | 11.70 | 145,036 | +0.01(+0.09%) |
Aug 24, 2020 | 11.55 | 11.80 | 11.53 | 11.69 | 124,448 | +0.16(+1.39%) |
Aug 21, 2020 | 11.51 | 11.59 | 11.26 | 11.53 | 131,000 | +0.02(+0.17%) |
Aug 20, 2020 | 11.51 | 11.58 | 11.04 | 11.51 | 157,666 | -0.05(-0.43%) |
Aug 19, 2020 | 11.81 | 12.59 | 11.52 | 11.56 | 130,765 | -0.15(-1.28%) |
Aug 18, 2020 | 12.40 | 12.78 | 11.66 | 11.71 | 285,872 | -0.32(-2.66%) |
Aug 17, 2020 | 12.36 | 12.48 | 11.96 | 12.03 | 204,166 | -0.27(-2.20%) |
Aug 14, 2020 | 12.03 | 12.78 | 12.03 | 12.30 | 179,400 | +0.19(+1.57%) |
Aug 13, 2020 | 13.67 | 13.67 | 11.30 | 12.11 | 521,880 | -1.80(-12.94%) |
Aug 12, 2020 | 14.20 | 14.20 | 13.52 | 13.91 | 65,113 | -0.23(-1.63%) |
Aug 11, 2020 | 14.14 | 14.46 | 13.98 | 14.14 | 91,660 | +0.13(+0.93%) |
Aug 10, 2020 | 13.26 | 14.09 | 13.01 | 14.01 | 83,265 | +0.76(+5.74%) |
Aug 07, 2020 | 12.91 | 13.30 | 12.91 | 13.25 | 132,000 | +0.25(+1.92%) |
Aug 06, 2020 | 13.23 | 13.62 | 12.89 | 13.00 | 44,400 | -0.20(-1.52%) |
Aug 05, 2020 | 13.14 | 13.45 | 13.08 | 13.20 | 70,888 | +0.23(+1.77%) |
Aug 04, 2020 | 12.84 | 13.10 | 12.84 | 12.97 | 78,831 | +0.17(+1.33%) |
Aug 03, 2020 | 12.65 | 12.82 | 12.46 | 12.80 | 50,668 | +0.27(+2.15%) |
Jul 31, 2020 | 12.83 | 12.83 | 12.25 | 12.53 | 64,400 | -0.38(-2.94%) |
Jul 30, 2020 | 12.96 | 13.12 | 12.71 | 12.91 | 78,759 | -0.24(-1.83%) |
Jul 29, 2020 | 12.97 | 13.24 | 12.90 | 13.15 | 82,491 | +0.28(+2.18%) |
Jul 28, 2020 | 12.87 | 13.06 | 12.69 | 12.87 | 95,940 | -0.10(-0.77%) |
Jul 27, 2020 | 12.94 | 13.12 | 12.69 | 12.97 | 99,507 | +0.15(+1.17%) |
Jul 24, 2020 | 12.97 | 13.03 | 12.73 | 12.82 | 127,400 | -0.16(-1.23%) |
Jul 23, 2020 | 13.03 | 13.18 | 12.90 | 12.98 | 70,348 | -0.01(-0.08%) |
Jul 22, 2020 | 12.94 | 13.34 | 12.92 | 12.99 | 70,232 | -0.10(-0.76%) |
Jul 21, 2020 | 13.06 | 13.33 | 12.95 | 13.09 | 134,707 | +0.10(+0.77%) |
Jul 20, 2020 | 13.34 | 13.80 | 12.82 | 12.99 | 77,273 | -0.41(-3.06%) |
Jul 17, 2020 | 13.67 | 13.90 | 13.38 | 13.40 | 57,300 | -0.25(-1.83%) |
Jul 16, 2020 | 14.08 | 14.08 | 13.58 | 13.65 | 76,954 | -0.45(-3.19%) |
Jul 15, 2020 | 13.96 | 14.47 | 13.90 | 14.10 | 437,284 | +0.51(+3.75%) |
Jul 14, 2020 | 13.36 | 13.81 | 12.51 | 13.59 | 111,954 | +0.16(+1.19%) |
Jul 13, 2020 | 13.33 | 13.86 | 13.13 | 13.43 | 108,038 | +0.23(+1.74%) |
Jul 10, 2020 | 12.82 | 13.44 | 12.70 | 13.20 | 95,000 | +0.34(+2.64%) |
Jul 09, 2020 | 13.26 | 13.30 | 12.72 | 12.86 | 184,339 | -0.43(-3.24%) |
Jul 08, 2020 | 13.55 | 13.94 | 13.26 | 13.29 | 118,808 | -0.21(-1.56%) |
Jul 07, 2020 | 14.13 | 14.13 | 13.42 | 13.50 | 107,715 | -0.79(-5.53%) |
Jul 06, 2020 | 14.53 | 14.69 | 14.24 | 14.29 | 80,722 | +0.05(+0.35%) |
Jul 02, 2020 | 14.60 | 15.05 | 14.20 | 14.24 | 92,700 | -0.06(-0.45%) |