Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.47 | 12.05 | 11.45 | 11.77 | 415,635 | +0.34(+2.97%) |
Sep 29, 2020 | 11.13 | 11.46 | 10.97 | 11.43 | 501,353 | +0.40(+3.63%) |
Sep 28, 2020 | 11.30 | 11.38 | 10.84 | 11.03 | 464,197 | -0.18(-1.61%) |
Sep 25, 2020 | 11.68 | 11.75 | 11.05 | 11.21 | 587,600 | -0.43(-3.69%) |
Sep 24, 2020 | 11.27 | 11.78 | 11.08 | 11.64 | 706,067 | +0.01(+0.09%) |
Sep 23, 2020 | 12.13 | 12.26 | 11.53 | 11.63 | 785,974 | -0.48(-3.96%) |
Sep 22, 2020 | 11.59 | 12.16 | 11.43 | 12.11 | 609,111 | +0.54(+4.67%) |
Sep 21, 2020 | 11.83 | 12.01 | 11.30 | 11.57 | 479,116 | -0.63(-5.16%) |
Sep 18, 2020 | 11.87 | 12.22 | 11.65 | 12.20 | 555,300 | +0.41(+3.48%) |
Sep 17, 2020 | 11.61 | 12.06 | 11.47 | 11.79 | 581,114 | +0.10(+0.86%) |
Sep 16, 2020 | 11.49 | 11.85 | 11.38 | 11.69 | 661,230 | +0.14(+1.21%) |
Sep 15, 2020 | 11.27 | 11.90 | 11.18 | 11.55 | 1,238,422 | +0.43(+3.87%) |
Sep 14, 2020 | 10.63 | 11.21 | 10.43 | 11.12 | 726,685 | +0.66(+6.31%) |
Sep 11, 2020 | 10.95 | 11.20 | 10.44 | 10.46 | 966,700 | -0.37(-3.42%) |
Sep 10, 2020 | 11.60 | 11.67 | 10.82 | 10.83 | 874,651 | -0.79(-6.80%) |
Sep 09, 2020 | 12.12 | 12.33 | 11.58 | 11.62 | 643,861 | -0.33(-2.76%) |
Sep 08, 2020 | 11.70 | 12.22 | 11.58 | 11.95 | 639,127 | +0.28(+2.40%) |
Sep 04, 2020 | 11.31 | 11.85 | 11.03 | 11.67 | 648,400 | +0.31(+2.73%) |
Sep 03, 2020 | 11.05 | 11.51 | 10.91 | 11.36 | 875,641 | +0.26(+2.34%) |
Sep 02, 2020 | 10.68 | 11.14 | 10.55 | 11.10 | 592,727 | +0.41(+3.84%) |
Sep 01, 2020 | 10.94 | 11.02 | 10.57 | 10.69 | 862,544 | -0.31(-2.82%) |
Aug 31, 2020 | 10.82 | 11.19 | 10.59 | 11.00 | 794,804 | +0.24(+2.23%) |
Aug 28, 2020 | 11.04 | 11.04 | 10.22 | 10.76 | 1,088,700 | -0.35(-3.15%) |
Aug 27, 2020 | 11.07 | 11.33 | 10.93 | 11.11 | 564,022 | +0.10(+0.91%) |
Aug 26, 2020 | 10.99 | 11.28 | 10.83 | 11.01 | 855,700 | +0.01(+0.09%) |
Aug 25, 2020 | 11.03 | 11.19 | 10.80 | 11.00 | 471,559 | -0.04(-0.36%) |
Aug 24, 2020 | 11.47 | 11.52 | 10.93 | 11.04 | 611,011 | -0.36(-3.16%) |
Aug 21, 2020 | 12.17 | 12.17 | 11.35 | 11.40 | 726,500 | -0.79(-6.48%) |
Aug 20, 2020 | 12.51 | 12.51 | 12.10 | 12.19 | 710,139 | -0.42(-3.33%) |
Aug 19, 2020 | 12.42 | 12.83 | 12.32 | 12.61 | 741,074 | +0.19(+1.53%) |
Aug 18, 2020 | 12.69 | 12.78 | 12.28 | 12.42 | 584,976 | -0.34(-2.66%) |
Aug 17, 2020 | 12.61 | 13.05 | 12.45 | 12.76 | 369,239 | +0.05(+0.39%) |
Aug 14, 2020 | 12.31 | 12.87 | 12.24 | 12.71 | 453,500 | +0.33(+2.67%) |
Aug 13, 2020 | 12.25 | 12.77 | 12.18 | 12.38 | 520,529 | -0.02(-0.16%) |
Aug 12, 2020 | 12.38 | 12.66 | 12.03 | 12.40 | 597,330 | +0.10(+0.81%) |
Aug 11, 2020 | 13.06 | 13.23 | 12.24 | 12.30 | 573,526 | -0.59(-4.58%) |
Aug 10, 2020 | 12.67 | 13.43 | 12.59 | 12.89 | 1,174,191 | +0.28(+2.22%) |
Aug 07, 2020 | 12.49 | 13.08 | 12.00 | 12.61 | 2,420,100 | +0.51(+4.21%) |
Aug 06, 2020 | 11.92 | 12.14 | 11.70 | 12.10 | 878,729 | +0.16(+1.34%) |
Aug 05, 2020 | 11.80 | 11.97 | 11.59 | 11.94 | 621,371 | +0.29(+2.49%) |
Aug 04, 2020 | 11.88 | 12.10 | 11.57 | 11.65 | 551,802 | -0.22(-1.85%) |
Aug 03, 2020 | 11.64 | 11.96 | 11.57 | 11.87 | 1,075,505 | +0.31(+2.68%) |
Jul 31, 2020 | 11.79 | 11.91 | 11.11 | 11.56 | 1,141,500 | -0.17(-1.45%) |
Jul 30, 2020 | 11.73 | 11.90 | 11.37 | 11.73 | 774,296 | -0.14(-1.18%) |
Jul 29, 2020 | 12.31 | 12.43 | 11.81 | 11.87 | 793,232 | -0.46(-3.73%) |
Jul 28, 2020 | 12.23 | 12.62 | 12.06 | 12.33 | 488,127 | -0.04(-0.32%) |
Jul 27, 2020 | 13.12 | 13.22 | 11.84 | 12.37 | 830,744 | +0.19(+1.56%) |
Jul 24, 2020 | 12.52 | 12.52 | 12.02 | 12.18 | 503,600 | -0.43(-3.41%) |
Jul 23, 2020 | 13.18 | 13.33 | 12.51 | 12.61 | 597,920 | -0.65(-4.90%) |
Jul 22, 2020 | 13.67 | 13.82 | 13.23 | 13.26 | 282,200 | -0.49(-3.56%) |
Jul 21, 2020 | 14.05 | 14.15 | 13.72 | 13.75 | 550,521 | -0.15(-1.08%) |
Jul 20, 2020 | 13.67 | 13.97 | 13.65 | 13.90 | 447,409 | +0.19(+1.39%) |
Jul 17, 2020 | 13.97 | 14.17 | 13.44 | 13.71 | 543,300 | -0.27(-1.93%) |
Jul 16, 2020 | 13.58 | 14.01 | 13.43 | 13.98 | 405,631 | +0.23(+1.67%) |
Jul 15, 2020 | 13.44 | 13.90 | 13.07 | 13.75 | 695,059 | +0.61(+4.64%) |
Jul 14, 2020 | 13.26 | 13.85 | 12.60 | 13.14 | 700,243 | -0.24(-1.79%) |
Jul 13, 2020 | 13.58 | 14.10 | 13.36 | 13.38 | 879,180 | +0.05(+0.38%) |
Jul 10, 2020 | 13.20 | 13.52 | 12.93 | 13.33 | 654,600 | +0.36(+2.78%) |
Jul 09, 2020 | 13.36 | 13.42 | 12.67 | 12.97 | 459,663 | -0.44(-3.28%) |
Jul 08, 2020 | 13.36 | 13.49 | 12.86 | 13.41 | 773,611 | +0.09(+0.68%) |
Jul 07, 2020 | 13.90 | 14.07 | 13.17 | 13.32 | 793,932 | -0.63(-4.52%) |
Jul 06, 2020 | 14.26 | 14.26 | 13.27 | 13.95 | 901,551 | -0.02(-0.14%) |
Jul 02, 2020 | 14.75 | 14.97 | 13.81 | 13.97 | 803,600 | -0.49(-3.39%) |