Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 12.17 | 12.76 | 12.17 | 12.29 | 185,461 | +0.24(+1.98%) |
Sep 29, 2020 | 12.01 | 12.17 | 11.78 | 12.06 | 160,214 | +0.00(+0.00%) |
Sep 28, 2020 | 11.81 | 12.46 | 11.81 | 12.06 | 183,811 | +0.42(+3.61%) |
Sep 25, 2020 | 11.32 | 11.77 | 11.32 | 11.64 | 271,848 | +0.18(+1.58%) |
Sep 24, 2020 | 11.43 | 11.66 | 11.20 | 11.45 | 173,458 | +0.04(+0.33%) |
Sep 23, 2020 | 11.56 | 11.89 | 11.37 | 11.42 | 239,646 | -0.23(-1.97%) |
Sep 22, 2020 | 11.69 | 11.93 | 11.49 | 11.65 | 149,762 | -0.08(-0.65%) |
Sep 21, 2020 | 11.73 | 11.84 | 11.09 | 11.72 | 358,062 | -0.47(-3.84%) |
Sep 18, 2020 | 12.14 | 12.27 | 11.78 | 12.19 | 453,813 | +0.11(+0.95%) |
Sep 17, 2020 | 11.76 | 12.39 | 11.69 | 12.08 | 156,127 | +0.16(+1.36%) |
Sep 16, 2020 | 11.73 | 12.14 | 11.57 | 11.91 | 214,230 | +0.18(+1.55%) |
Sep 15, 2020 | 11.73 | 12.08 | 11.53 | 11.73 | 131,290 | +0.06(+0.49%) |
Sep 14, 2020 | 11.75 | 11.88 | 11.60 | 11.67 | 111,846 | -0.02(-0.16%) |
Sep 11, 2020 | 11.87 | 12.21 | 11.58 | 11.69 | 233,192 | -0.14(-1.21%) |
Sep 10, 2020 | 12.59 | 12.64 | 11.80 | 11.84 | 172,039 | -0.70(-5.56%) |
Sep 09, 2020 | 12.66 | 12.74 | 12.39 | 12.53 | 96,325 | -0.03(-0.23%) |
Sep 08, 2020 | 13.07 | 13.07 | 12.41 | 12.56 | 113,610 | -0.67(-5.05%) |
Sep 04, 2020 | 13.45 | 13.53 | 12.95 | 13.23 | 121,938 | +0.13(+1.02%) |
Sep 03, 2020 | 13.31 | 13.49 | 12.84 | 13.10 | 157,195 | -0.13(-1.01%) |
Sep 02, 2020 | 12.75 | 13.28 | 12.61 | 13.23 | 208,584 | +0.44(+3.43%) |
Sep 01, 2020 | 12.01 | 12.82 | 11.86 | 12.79 | 181,399 | +0.64(+5.26%) |
Aug 31, 2020 | 13.16 | 13.16 | 12.12 | 12.15 | 395,560 | -1.09(-8.22%) |
Aug 28, 2020 | 12.89 | 13.30 | 12.67 | 13.24 | 235,811 | +0.46(+3.58%) |
Aug 27, 2020 | 12.54 | 12.88 | 12.38 | 12.78 | 195,339 | +0.31(+2.45%) |
Aug 26, 2020 | 12.66 | 12.72 | 12.30 | 12.48 | 103,910 | -0.22(-1.73%) |
Aug 25, 2020 | 13.28 | 13.28 | 12.65 | 12.70 | 98,394 | -0.40(-3.06%) |
Aug 24, 2020 | 12.69 | 13.11 | 12.52 | 13.10 | 121,338 | +0.51(+4.02%) |
Aug 21, 2020 | 13.00 | 13.12 | 12.14 | 12.59 | 311,446 | -0.61(-4.63%) |
Aug 20, 2020 | 13.16 | 13.35 | 12.78 | 13.20 | 213,964 | -0.17(-1.28%) |
Aug 19, 2020 | 13.11 | 13.63 | 13.05 | 13.37 | 246,802 | +0.19(+1.45%) |
Aug 18, 2020 | 13.26 | 13.43 | 12.87 | 13.18 | 176,203 | -0.13(-1.00%) |
Aug 17, 2020 | 13.26 | 13.48 | 13.17 | 13.32 | 297,989 | +0.05(+0.36%) |
Aug 14, 2020 | 13.28 | 13.46 | 13.08 | 13.27 | 228,059 | -0.20(-1.49%) |
Aug 13, 2020 | 13.24 | 13.63 | 13.10 | 13.47 | 236,222 | +0.06(+0.43%) |
Aug 12, 2020 | 13.13 | 13.47 | 12.76 | 13.41 | 280,053 | +0.50(+3.84%) |
Aug 11, 2020 | 12.87 | 13.59 | 12.86 | 12.92 | 485,044 | +0.31(+2.50%) |
Aug 10, 2020 | 12.18 | 12.71 | 12.18 | 12.60 | 270,695 | +0.43(+3.53%) |
Aug 07, 2020 | 11.80 | 12.25 | 11.80 | 12.17 | 176,413 | +0.22(+1.84%) |
Aug 06, 2020 | 11.87 | 12.11 | 11.81 | 11.95 | 171,108 | -0.02(-0.16%) |
Aug 05, 2020 | 12.00 | 12.07 | 11.75 | 11.97 | 170,176 | +0.23(+1.95%) |
Aug 04, 2020 | 11.60 | 11.86 | 11.60 | 11.74 | 275,554 | +0.19(+1.65%) |
Aug 03, 2020 | 12.21 | 12.23 | 11.52 | 11.55 | 356,591 | -0.33(-2.81%) |
Jul 31, 2020 | 11.55 | 12.86 | 11.55 | 11.88 | 460,308 | +0.51(+4.45%) |
Jul 30, 2020 | 11.21 | 11.52 | 11.17 | 11.38 | 297,979 | -0.13(-1.16%) |
Jul 29, 2020 | 11.17 | 11.64 | 11.05 | 11.51 | 268,493 | +0.34(+3.08%) |
Jul 28, 2020 | 11.36 | 11.45 | 11.09 | 11.17 | 180,781 | -0.20(-1.76%) |
Jul 27, 2020 | 11.20 | 11.52 | 11.08 | 11.37 | 400,289 | +0.11(+0.93%) |
Jul 24, 2020 | 11.23 | 11.66 | 11.19 | 11.26 | 160,699 | +0.06(+0.51%) |
Jul 23, 2020 | 10.99 | 11.52 | 10.82 | 11.21 | 310,579 | +0.13(+1.21%) |
Jul 22, 2020 | 11.15 | 11.19 | 10.79 | 11.07 | 116,162 | -0.15(-1.36%) |
Jul 21, 2020 | 10.92 | 11.38 | 10.92 | 11.23 | 211,279 | +0.47(+4.35%) |
Jul 20, 2020 | 11.03 | 11.22 | 10.64 | 10.76 | 177,746 | -0.39(-3.51%) |
Jul 17, 2020 | 10.84 | 11.33 | 10.84 | 11.15 | 247,334 | +0.31(+2.91%) |
Jul 16, 2020 | 10.91 | 11.13 | 10.64 | 10.83 | 199,574 | -0.11(-1.05%) |
Jul 15, 2020 | 10.71 | 11.21 | 10.54 | 10.95 | 358,332 | +0.63(+6.11%) |
Jul 14, 2020 | 10.40 | 10.46 | 10.06 | 10.32 | 340,384 | -0.09(-0.83%) |
Jul 13, 2020 | 10.30 | 10.64 | 10.20 | 10.40 | 320,467 | +0.29(+2.83%) |
Jul 10, 2020 | 9.928 | 10.25 | 9.928 | 10.12 | 206,793 | +0.15(+1.53%) |
Jul 09, 2020 | 10.40 | 10.50 | 9.909 | 9.966 | 158,042 | -0.51(-4.83%) |
Jul 08, 2020 | 10.79 | 10.87 | 10.40 | 10.47 | 135,840 | -0.41(-3.77%) |
Jul 07, 2020 | 11.14 | 11.17 | 10.79 | 10.88 | 164,855 | -0.41(-3.63%) |
Jul 06, 2020 | 11.27 | 11.42 | 11.11 | 11.29 | 125,082 | +0.27(+2.42%) |
Jul 02, 2020 | 10.82 | 11.44 | 10.74 | 11.03 | 194,117 | +0.54(+5.19%) |