Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.54 | 14.00 | 13.37 | 13.95 | 54,271 | +0.19(+1.38%) |
Sep 29, 2020 | 12.70 | 13.95 | 12.70 | 13.76 | 177,663 | +1.10(+8.69%) |
Sep 28, 2020 | 13.32 | 13.32 | 12.45 | 12.66 | 77,421 | -1.00(-7.32%) |
Sep 25, 2020 | 13.60 | 13.85 | 13.19 | 13.66 | 60,121 | +0.66(+5.08%) |
Sep 24, 2020 | 13.42 | 14.01 | 12.66 | 13.00 | 109,489 | -0.42(-3.13%) |
Sep 23, 2020 | 12.42 | 13.42 | 12.42 | 13.42 | 52,413 | +0.67(+5.25%) |
Sep 22, 2020 | 12.60 | 13.00 | 12.41 | 12.75 | 41,062 | -0.27(-2.07%) |
Sep 21, 2020 | 12.44 | 13.35 | 12.44 | 13.02 | 135,923 | +1.00(+8.32%) |
Sep 18, 2020 | 11.95 | 12.21 | 11.80 | 12.02 | 21,015 | +0.19(+1.61%) |
Sep 17, 2020 | 11.99 | 12.30 | 11.63 | 11.83 | 91,512 | +0.22(+1.89%) |
Sep 16, 2020 | 12.21 | 12.30 | 11.29 | 11.61 | 89,610 | -0.81(-6.52%) |
Sep 15, 2020 | 11.98 | 12.45 | 11.71 | 12.42 | 57,945 | +0.09(+0.73%) |
Sep 14, 2020 | 11.75 | 12.70 | 11.75 | 12.33 | 39,955 | +0.11(+0.90%) |
Sep 11, 2020 | 12.18 | 12.35 | 11.82 | 12.22 | 20,905 | +0.08(+0.66%) |
Sep 10, 2020 | 11.59 | 12.20 | 11.59 | 12.14 | 48,013 | +0.51(+4.39%) |
Sep 09, 2020 | 11.60 | 11.78 | 11.46 | 11.63 | 32,041 | -0.33(-2.76%) |
Sep 08, 2020 | 10.95 | 11.97 | 10.60 | 11.96 | 63,596 | +1.57(+15.11%) |
Sep 04, 2020 | 10.39 | 10.39 | 10.39 | 0 | +0.18(+1.76%) | |
Sep 03, 2020 | 10.26 | 10.26 | 9.720 | 10.21 | 58,907 | -0.01(-0.10%) |
Sep 02, 2020 | 9.980 | 10.22 | 9.850 | 10.22 | 72,841 | +0.48(+4.93%) |
Sep 01, 2020 | 9.980 | 10.06 | 9.550 | 9.740 | 54,232 | -0.21(-2.11%) |
Aug 31, 2020 | 9.420 | 9.980 | 9.420 | 9.950 | 153,767 | +0.55(+5.85%) |
Aug 28, 2020 | 9.320 | 9.600 | 9.300 | 9.400 | 67,564 | -0.15(-1.57%) |
Aug 27, 2020 | 9.710 | 9.810 | 9.540 | 9.550 | 16,927 | +0.04(+0.42%) |
Aug 26, 2020 | 9.220 | 9.560 | 9.190 | 9.510 | 47,260 | +0.39(+4.28%) |
Aug 25, 2020 | 9.070 | 9.240 | 8.860 | 9.120 | 77,277 | -0.03(-0.33%) |
Aug 24, 2020 | 9.890 | 9.890 | 9.110 | 9.150 | 176,327 | -0.82(-8.22%) |
Aug 21, 2020 | 9.550 | 10.04 | 9.530 | 9.970 | 158,513 | +0.55(+5.84%) |
Aug 20, 2020 | 9.410 | 9.550 | 9.230 | 9.420 | 98,133 | +0.27(+2.95%) |
Aug 19, 2020 | 9.250 | 9.300 | 9.040 | 9.150 | 43,343 | +0.07(+0.77%) |
Aug 18, 2020 | 8.810 | 9.130 | 8.650 | 9.080 | 88,115 | +0.26(+2.95%) |
Aug 17, 2020 | 8.770 | 9.010 | 8.770 | 8.820 | 57,601 | -0.04(-0.45%) |
Aug 14, 2020 | 9.090 | 9.210 | 8.800 | 8.860 | 80,678 | -0.14(-1.56%) |
Aug 13, 2020 | 8.780 | 9.100 | 8.760 | 9.000 | 177,826 | +0.28(+3.21%) |
Aug 12, 2020 | 8.560 | 8.980 | 8.560 | 8.720 | 97,784 | -0.34(-3.75%) |
Aug 11, 2020 | 8.730 | 9.110 | 8.260 | 9.060 | 115,208 | +0.08(+0.89%) |
Aug 10, 2020 | 9.450 | 9.450 | 8.960 | 8.980 | 248,337 | -0.54(-5.67%) |
Aug 07, 2020 | 9.900 | 9.970 | 9.500 | 9.520 | 100,930 | -0.24(-2.46%) |
Aug 06, 2020 | 10.04 | 10.10 | 9.650 | 9.760 | 105,254 | -0.28(-2.79%) |
Aug 05, 2020 | 10.20 | 10.24 | 9.530 | 10.04 | 194,495 | -0.70(-6.52%) |
Aug 04, 2020 | 11.51 | 11.51 | 10.48 | 10.74 | 197,863 | -0.79(-6.85%) |
Jul 31, 2020 | 11.53 | 11.53 | 11.53 | 0 | +0.48(+4.34%) | |
Jul 30, 2020 | 11.13 | 11.48 | 11.05 | 11.05 | 106,005 | +0.44(+4.15%) |
Jul 29, 2020 | 11.00 | 11.23 | 10.61 | 10.61 | 41,900 | -0.45(-4.07%) |
Jul 28, 2020 | 10.44 | 11.10 | 10.44 | 11.06 | 98,964 | +0.69(+6.65%) |
Jul 27, 2020 | 10.45 | 10.83 | 10.36 | 10.37 | 40,521 | -0.13(-1.24%) |
Jul 24, 2020 | 10.54 | 10.60 | 10.28 | 10.50 | 69,432 | +0.03(+0.29%) |
Jul 23, 2020 | 10.20 | 10.60 | 10.20 | 10.47 | 157,403 | +0.50(+5.02%) |
Jul 22, 2020 | 10.05 | 10.42 | 9.970 | 9.970 | 186,626 | +0.20(+2.05%) |
Jul 21, 2020 | 11.38 | 11.38 | 9.700 | 9.770 | 363,037 | -2.10(-17.69%) |
Jul 20, 2020 | 11.71 | 12.00 | 11.30 | 11.87 | 66,584 | +0.42(+3.67%) |
Jul 17, 2020 | 11.00 | 11.55 | 10.86 | 11.45 | 171,940 | +0.27(+2.42%) |
Jul 16, 2020 | 11.09 | 11.36 | 10.80 | 11.18 | 73,965 | +0.28(+2.57%) |
Jul 15, 2020 | 11.05 | 11.12 | 10.64 | 10.90 | 148,243 | -0.50(-4.39%) |
Jul 14, 2020 | 12.58 | 12.61 | 11.35 | 11.40 | 199,584 | -1.00(-8.06%) |
Jul 13, 2020 | 12.03 | 12.55 | 12.03 | 12.40 | 102,077 | +0.19(+1.56%) |
Jul 10, 2020 | 13.20 | 13.20 | 12.21 | 12.21 | 120,442 | -0.84(-6.44%) |
Jul 09, 2020 | 12.60 | 13.18 | 12.24 | 13.05 | 90,233 | +0.53(+4.23%) |
Jul 08, 2020 | 12.10 | 12.55 | 11.68 | 12.52 | 102,839 | +0.50(+4.16%) |
Jul 07, 2020 | 11.52 | 12.05 | 11.52 | 12.02 | 94,764 | +0.57(+4.98%) |
Jul 06, 2020 | 11.14 | 11.53 | 10.86 | 11.45 | 65,382 | +0.10(+0.88%) |
Jul 03, 2020 | 11.56 | 11.56 | 11.32 | 11.35 | 13,063 | -0.04(-0.35%) |