Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 12.79 | 12.95 | 12.32 | 12.41 | 826,321 | -0.45(-3.50%) |
Sep 29, 2020 | 12.45 | 13.11 | 12.39 | 12.86 | 1,004,018 | +0.55(+4.47%) |
Sep 28, 2020 | 12.38 | 12.53 | 12.25 | 12.31 | 645,896 | +0.19(+1.57%) |
Sep 25, 2020 | 11.63 | 12.23 | 11.59 | 12.12 | 1,051,500 | +0.40(+3.41%) |
Sep 24, 2020 | 11.86 | 12.10 | 11.66 | 11.72 | 539,090 | -0.23(-1.92%) |
Sep 23, 2020 | 12.18 | 12.37 | 11.88 | 11.95 | 929,418 | -0.23(-1.89%) |
Sep 22, 2020 | 11.66 | 12.39 | 11.54 | 12.18 | 998,620 | +0.68(+5.91%) |
Sep 21, 2020 | 11.77 | 11.91 | 11.25 | 11.50 | 1,064,652 | -0.58(-4.80%) |
Sep 18, 2020 | 12.43 | 12.58 | 12.00 | 12.08 | 1,640,500 | -0.22(-1.79%) |
Sep 17, 2020 | 12.16 | 12.32 | 11.95 | 12.30 | 807,768 | -0.13(-1.05%) |
Sep 16, 2020 | 12.90 | 13.04 | 12.38 | 12.43 | 702,468 | -0.39(-3.04%) |
Sep 15, 2020 | 13.12 | 13.25 | 12.68 | 12.82 | 691,996 | -0.14(-1.08%) |
Sep 14, 2020 | 13.06 | 13.17 | 12.84 | 12.96 | 958,465 | +0.09(+0.70%) |
Sep 11, 2020 | 13.39 | 13.47 | 12.66 | 12.87 | 759,900 | -0.44(-3.31%) |
Sep 10, 2020 | 13.49 | 14.04 | 13.28 | 13.31 | 720,669 | -0.09(-0.67%) |
Sep 09, 2020 | 13.24 | 13.45 | 13.16 | 13.40 | 1,268,935 | +0.22(+1.67%) |
Sep 08, 2020 | 13.44 | 13.61 | 13.15 | 13.18 | 562,018 | -0.59(-4.28%) |
Sep 04, 2020 | 13.68 | 14.05 | 12.95 | 13.77 | 860,700 | +0.12(+0.88%) |
Sep 03, 2020 | 14.25 | 14.25 | 13.40 | 13.65 | 822,654 | -0.63(-4.41%) |
Sep 02, 2020 | 14.25 | 14.39 | 14.01 | 14.28 | 1,202,274 | +0.12(+0.85%) |
Sep 01, 2020 | 14.34 | 14.38 | 14.07 | 14.16 | 1,171,495 | -0.17(-1.19%) |
Aug 31, 2020 | 13.76 | 14.42 | 13.69 | 14.33 | 1,987,954 | +0.68(+4.98%) |
Aug 28, 2020 | 13.27 | 13.79 | 12.95 | 13.65 | 1,205,900 | +0.55(+4.20%) |
Aug 27, 2020 | 12.98 | 13.12 | 12.60 | 13.10 | 905,632 | +0.08(+0.61%) |
Aug 26, 2020 | 13.01 | 13.14 | 12.84 | 13.02 | 1,044,397 | -0.03(-0.23%) |
Aug 25, 2020 | 13.05 | 13.21 | 12.75 | 13.05 | 650,895 | +0.05(+0.38%) |
Aug 24, 2020 | 13.52 | 13.52 | 12.61 | 13.00 | 1,455,619 | -0.38(-2.84%) |
Aug 21, 2020 | 13.99 | 14.43 | 13.19 | 13.38 | 3,653,200 | -0.18(-1.33%) |
Aug 20, 2020 | 13.47 | 14.50 | 13.18 | 13.56 | 2,452,954 | -0.11(-0.80%) |
Aug 19, 2020 | 13.48 | 13.69 | 13.29 | 13.67 | 1,427,509 | +0.19(+1.41%) |
Aug 18, 2020 | 13.06 | 13.67 | 12.95 | 13.48 | 1,310,210 | +0.25(+1.89%) |
Aug 17, 2020 | 12.58 | 13.23 | 12.41 | 13.23 | 1,482,735 | +0.62(+4.92%) |
Aug 14, 2020 | 13.68 | 13.82 | 12.21 | 12.61 | 3,379,500 | -1.41(-10.06%) |
Aug 13, 2020 | 13.79 | 14.02 | 13.67 | 14.02 | 1,691,016 | +0.34(+2.49%) |
Aug 12, 2020 | 13.53 | 13.68 | 13.24 | 13.68 | 1,338,802 | +0.25(+1.86%) |
Aug 11, 2020 | 13.22 | 13.52 | 13.09 | 13.43 | 1,818,753 | +0.27(+2.05%) |
Aug 10, 2020 | 13.10 | 13.32 | 12.93 | 13.16 | 1,503,900 | +0.10(+0.77%) |
Aug 07, 2020 | 13.29 | 13.33 | 12.60 | 13.06 | 1,314,600 | -0.29(-2.17%) |
Aug 06, 2020 | 13.12 | 13.36 | 12.88 | 13.35 | 1,739,503 | +0.35(+2.69%) |
Aug 05, 2020 | 13.00 | 13.04 | 12.50 | 13.00 | 2,647,986 | +0.28(+2.20%) |
Aug 04, 2020 | 11.93 | 12.79 | 11.81 | 12.72 | 2,319,643 | +0.72(+6.00%) |
Aug 03, 2020 | 11.73 | 12.06 | 11.67 | 12.00 | 1,516,703 | +0.35(+3.00%) |
Jul 31, 2020 | 11.50 | 11.66 | 11.22 | 11.65 | 1,717,800 | +0.06(+0.52%) |
Jul 30, 2020 | 11.14 | 11.61 | 11.06 | 11.59 | 1,327,748 | +0.20(+1.76%) |
Jul 29, 2020 | 10.99 | 11.40 | 10.93 | 11.39 | 1,816,147 | +0.33(+2.98%) |
Jul 28, 2020 | 10.95 | 11.11 | 10.88 | 11.06 | 1,040,199 | +0.05(+0.45%) |
Jul 27, 2020 | 10.55 | 11.01 | 10.47 | 11.01 | 1,123,186 | +0.46(+4.36%) |
Jul 24, 2020 | 10.38 | 10.68 | 10.19 | 10.55 | 794,900 | +0.06(+0.57%) |
Jul 23, 2020 | 10.85 | 10.85 | 10.22 | 10.49 | 1,384,139 | -0.37(-3.41%) |
Jul 22, 2020 | 10.32 | 10.99 | 10.29 | 10.86 | 1,836,262 | +0.59(+5.74%) |
Jul 21, 2020 | 10.10 | 10.40 | 9.830 | 10.27 | 2,557,636 | +0.31(+3.11%) |
Jul 20, 2020 | 10.09 | 10.30 | 9.740 | 9.960 | 1,822,046 | -0.18(-1.78%) |
Jul 17, 2020 | 8.990 | 10.46 | 8.957 | 10.14 | 4,936,400 | +1.66(+19.58%) |
Jul 16, 2020 | 8.670 | 8.790 | 8.350 | 8.480 | 824,100 | -0.27(-3.09%) |
Jul 15, 2020 | 8.440 | 8.820 | 8.270 | 8.750 | 1,466,678 | +0.60(+7.36%) |
Jul 14, 2020 | 7.760 | 8.180 | 7.690 | 8.150 | 1,062,322 | +0.39(+5.03%) |
Jul 13, 2020 | 7.840 | 8.170 | 7.750 | 7.760 | 1,284,112 | +0.04(+0.52%) |
Jul 10, 2020 | 7.960 | 8.000 | 7.620 | 7.720 | 716,700 | -0.29(-3.62%) |
Jul 09, 2020 | 7.960 | 8.070 | 7.690 | 8.010 | 1,397,459 | -0.07(-0.87%) |
Jul 08, 2020 | 7.650 | 8.080 | 7.400 | 8.080 | 1,466,123 | +0.51(+6.74%) |
Jul 07, 2020 | 7.470 | 7.830 | 7.380 | 7.570 | 1,464,696 | +0.11(+1.47%) |
Jul 06, 2020 | 7.240 | 7.705 | 7.060 | 7.460 | 2,564,112 | +0.06(+0.81%) |
Jul 02, 2020 | 7.500 | 7.500 | 7.185 | 7.400 | 1,529,700 | +0.00(+0.00%) |