Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.61 | 10.70 | 10.49 | 10.68 | 57,061 | +0.26(+2.47%) |
Sep 29, 2020 | 10.40 | 10.55 | 10.38 | 10.42 | 71,591 | -0.27(-2.50%) |
Sep 28, 2020 | 10.32 | 10.69 | 10.32 | 10.69 | 29,299 | +0.25(+2.39%) |
Sep 25, 2020 | 10.36 | 10.48 | 10.20 | 10.44 | 26,400 | -0.28(-2.61%) |
Sep 24, 2020 | 10.52 | 10.81 | 10.35 | 10.72 | 42,784 | +0.03(+0.28%) |
Sep 23, 2020 | 10.76 | 10.76 | 10.48 | 10.69 | 53,776 | -0.12(-1.11%) |
Sep 22, 2020 | 11.19 | 11.19 | 10.75 | 10.81 | 44,862 | -0.18(-1.64%) |
Sep 21, 2020 | 10.94 | 11.00 | 10.68 | 10.99 | 40,531 | -0.52(-4.48%) |
Sep 18, 2020 | 11.41 | 11.55 | 11.39 | 11.51 | 18,800 | -0.43(-3.64%) |
Sep 17, 2020 | 11.71 | 11.99 | 11.71 | 11.94 | 35,001 | -0.17(-1.40%) |
Sep 16, 2020 | 11.99 | 12.24 | 11.95 | 12.11 | 116,837 | +0.07(+0.58%) |
Sep 15, 2020 | 12.16 | 12.24 | 11.99 | 12.04 | 162,455 | -0.21(-1.71%) |
Sep 14, 2020 | 12.18 | 12.30 | 12.12 | 12.25 | 143,390 | +0.24(+2.04%) |
Sep 11, 2020 | 12.20 | 12.24 | 11.91 | 12.01 | 17,300 | -0.22(-1.84%) |
Sep 10, 2020 | 12.39 | 12.56 | 12.10 | 12.23 | 38,556 | +0.20(+1.66%) |
Sep 09, 2020 | 11.93 | 12.23 | 11.93 | 12.03 | 29,561 | +0.18(+1.51%) |
Sep 08, 2020 | 12.10 | 12.18 | 11.85 | 11.85 | 34,264 | -0.43(-3.49%) |
Sep 04, 2020 | 12.05 | 12.28 | 11.88 | 12.28 | 27,600 | +0.54(+4.60%) |
Sep 03, 2020 | 11.87 | 12.01 | 11.74 | 11.74 | 26,359 | -0.16(-1.34%) |
Sep 02, 2020 | 11.99 | 11.99 | 11.67 | 11.90 | 63,203 | -0.30(-2.45%) |
Sep 01, 2020 | 12.00 | 12.30 | 11.94 | 12.20 | 36,509 | -0.05(-0.42%) |
Aug 31, 2020 | 12.44 | 12.44 | 12.22 | 12.25 | 19,141 | -0.24(-1.92%) |
Aug 28, 2020 | 12.34 | 12.59 | 12.34 | 12.49 | 56,700 | +0.50(+4.13%) |
Aug 27, 2020 | 12.02 | 12.15 | 11.90 | 11.99 | 75,932 | -0.21(-1.72%) |
Aug 26, 2020 | 12.25 | 12.30 | 12.15 | 12.21 | 22,424 | -0.08(-0.69%) |
Aug 25, 2020 | 12.38 | 12.40 | 12.09 | 12.29 | 30,961 | +0.14(+1.15%) |
Aug 24, 2020 | 11.94 | 12.20 | 11.91 | 12.15 | 24,758 | +0.29(+2.49%) |
Aug 21, 2020 | 11.75 | 11.88 | 11.72 | 11.86 | 36,600 | -0.14(-1.21%) |
Aug 20, 2020 | 12.01 | 12.01 | 11.95 | 12.00 | 16,781 | -0.03(-0.25%) |
Aug 19, 2020 | 12.25 | 12.26 | 11.98 | 12.03 | 34,206 | -0.14(-1.15%) |
Aug 18, 2020 | 12.13 | 12.19 | 12.02 | 12.17 | 26,042 | +0.13(+1.08%) |
Aug 17, 2020 | 12.09 | 12.19 | 12.02 | 12.04 | 14,126 | -0.24(-1.95%) |
Aug 14, 2020 | 12.13 | 12.34 | 12.13 | 12.28 | 23,000 | +0.04(+0.33%) |
Aug 13, 2020 | 12.23 | 12.42 | 12.23 | 12.24 | 26,067 | -0.16(-1.25%) |
Aug 12, 2020 | 12.67 | 12.67 | 12.29 | 12.40 | 65,583 | +0.18(+1.44%) |
Aug 11, 2020 | 12.30 | 12.46 | 12.22 | 12.22 | 20,721 | +0.33(+2.78%) |
Aug 10, 2020 | 11.92 | 12.04 | 11.86 | 11.89 | 16,200 | -0.02(-0.17%) |
Aug 07, 2020 | 11.61 | 11.91 | 11.61 | 11.91 | 31,100 | -0.05(-0.42%) |
Aug 06, 2020 | 11.68 | 11.98 | 11.68 | 11.96 | 30,207 | +0.00(+0.00%) |
Aug 05, 2020 | 11.99 | 12.09 | 11.96 | 11.96 | 14,067 | +0.16(+1.36%) |
Aug 04, 2020 | 11.57 | 11.90 | 11.57 | 11.80 | 26,608 | +0.33(+2.88%) |
Aug 03, 2020 | 11.23 | 11.50 | 11.18 | 11.47 | 20,149 | +0.41(+3.71%) |
Jul 31, 2020 | 11.50 | 11.59 | 11.02 | 11.06 | 19,800 | -0.62(-5.31%) |
Jul 30, 2020 | 11.60 | 12.18 | 11.41 | 11.68 | 31,170 | -0.33(-2.75%) |
Jul 29, 2020 | 11.99 | 12.10 | 11.89 | 12.01 | 16,822 | -0.33(-2.67%) |
Jul 28, 2020 | 12.44 | 12.44 | 12.10 | 12.34 | 23,128 | -0.18(-1.40%) |
Jul 27, 2020 | 12.35 | 12.65 | 12.29 | 12.52 | 22,082 | +0.12(+1.01%) |
Jul 24, 2020 | 12.23 | 12.45 | 12.20 | 12.39 | 27,500 | -0.04(-0.32%) |
Jul 23, 2020 | 12.54 | 12.60 | 12.34 | 12.43 | 24,179 | -0.37(-2.89%) |
Jul 22, 2020 | 12.88 | 12.89 | 12.48 | 12.80 | 60,712 | -0.15(-1.16%) |
Jul 21, 2020 | 12.83 | 13.05 | 12.79 | 12.95 | 59,414 | +0.34(+2.70%) |
Jul 20, 2020 | 12.53 | 12.65 | 12.36 | 12.61 | 15,777 | -0.16(-1.25%) |
Jul 17, 2020 | 12.65 | 13.12 | 12.58 | 12.77 | 29,100 | -0.11(-0.85%) |
Jul 16, 2020 | 12.78 | 13.04 | 12.77 | 12.88 | 103,897 | -0.17(-1.30%) |
Jul 15, 2020 | 13.06 | 13.19 | 12.89 | 13.05 | 24,068 | -0.20(-1.51%) |
Jul 14, 2020 | 12.70 | 13.25 | 12.60 | 13.25 | 27,912 | +0.47(+3.68%) |
Jul 13, 2020 | 12.73 | 13.05 | 12.66 | 12.78 | 92,182 | +0.03(+0.24%) |
Jul 10, 2020 | 12.32 | 12.90 | 12.32 | 12.75 | 20,800 | +0.44(+3.57%) |
Jul 09, 2020 | 12.41 | 12.41 | 11.93 | 12.31 | 27,455 | -0.19(-1.52%) |
Jul 08, 2020 | 12.38 | 12.60 | 12.38 | 12.50 | 39,063 | -0.02(-0.16%) |
Jul 07, 2020 | 12.54 | 12.75 | 12.43 | 12.52 | 20,922 | -0.31(-2.42%) |
Jul 06, 2020 | 12.79 | 12.90 | 12.68 | 12.83 | 35,146 | +0.69(+5.68%) |
Jul 02, 2020 | 12.46 | 12.55 | 12.14 | 12.14 | 47,800 | +0.32(+2.71%) |