Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 12.19 | 12.36 | 12.14 | 12.28 | 198,409 | +0.13(+1.04%) |
Sep 29, 2020 | 12.10 | 12.19 | 12.01 | 12.15 | 83,722 | +0.03(+0.26%) |
Sep 28, 2020 | 11.91 | 12.27 | 11.91 | 12.12 | 121,566 | +0.31(+2.62%) |
Sep 25, 2020 | 11.72 | 11.93 | 11.72 | 11.81 | 123,389 | -0.04(-0.33%) |
Sep 24, 2020 | 11.71 | 12.10 | 11.71 | 11.85 | 123,144 | +0.20(+1.70%) |
Sep 23, 2020 | 11.65 | 12.04 | 11.64 | 11.65 | 150,147 | -0.08(-0.68%) |
Sep 22, 2020 | 11.86 | 11.88 | 11.59 | 11.73 | 110,404 | -0.06(-0.54%) |
Sep 21, 2020 | 12.18 | 12.27 | 11.75 | 11.79 | 142,123 | -0.65(-5.22%) |
Sep 18, 2020 | 12.02 | 12.45 | 11.91 | 12.44 | 456,716 | +0.42(+3.49%) |
Sep 17, 2020 | 11.99 | 12.17 | 11.94 | 12.02 | 74,695 | -0.09(-0.72%) |
Sep 16, 2020 | 12.07 | 12.28 | 11.90 | 12.11 | 104,365 | +0.02(+0.20%) |
Sep 15, 2020 | 12.20 | 12.29 | 12.06 | 12.09 | 74,992 | -0.12(-0.97%) |
Sep 14, 2020 | 11.94 | 12.28 | 11.91 | 12.21 | 87,435 | +0.28(+2.33%) |
Sep 11, 2020 | 12.04 | 12.15 | 11.91 | 11.93 | 102,193 | -0.12(-0.99%) |
Sep 10, 2020 | 12.05 | 12.20 | 12.03 | 12.05 | 95,600 | +0.03(+0.26%) |
Sep 09, 2020 | 12.13 | 12.21 | 11.97 | 12.02 | 99,053 | -0.05(-0.39%) |
Sep 08, 2020 | 12.44 | 12.44 | 12.03 | 12.06 | 114,946 | -0.41(-3.30%) |
Sep 04, 2020 | 12.56 | 12.74 | 12.40 | 12.48 | 115,566 | +0.07(+0.58%) |
Sep 03, 2020 | 12.42 | 12.56 | 12.36 | 12.40 | 97,709 | +0.05(+0.38%) |
Sep 02, 2020 | 12.33 | 12.51 | 12.29 | 12.36 | 96,392 | +0.06(+0.45%) |
Sep 01, 2020 | 12.10 | 12.34 | 12.10 | 12.30 | 90,225 | +0.02(+0.19%) |
Aug 31, 2020 | 12.33 | 12.42 | 12.25 | 12.28 | 115,440 | -0.10(-0.77%) |
Aug 28, 2020 | 12.52 | 12.52 | 12.23 | 12.37 | 80,493 | -0.04(-0.32%) |
Aug 27, 2020 | 12.36 | 12.60 | 12.36 | 12.41 | 93,016 | +0.03(+0.26%) |
Aug 26, 2020 | 12.43 | 12.51 | 12.32 | 12.38 | 116,841 | -0.10(-0.76%) |
Aug 25, 2020 | 12.48 | 12.68 | 12.45 | 12.48 | 86,214 | -0.02(-0.19%) |
Aug 24, 2020 | 12.25 | 12.55 | 12.24 | 12.50 | 129,807 | +0.26(+2.14%) |
Aug 21, 2020 | 12.27 | 12.29 | 12.12 | 12.24 | 115,062 | -0.03(-0.26%) |
Aug 20, 2020 | 12.11 | 12.36 | 11.98 | 12.27 | 157,244 | +0.08(+0.65%) |
Aug 19, 2020 | 12.25 | 12.38 | 12.16 | 12.19 | 78,685 | -0.05(-0.39%) |
Aug 18, 2020 | 12.40 | 12.55 | 12.18 | 12.24 | 87,065 | -0.18(-1.47%) |
Aug 17, 2020 | 12.47 | 12.55 | 12.37 | 12.42 | 103,288 | -0.09(-0.70%) |
Aug 14, 2020 | 12.34 | 12.60 | 12.34 | 12.51 | 62,703 | +0.08(+0.67%) |
Aug 13, 2020 | 12.52 | 12.57 | 12.42 | 12.42 | 96,717 | -0.17(-1.35%) |
Aug 12, 2020 | 12.72 | 12.78 | 12.54 | 12.59 | 59,838 | +0.03(+0.25%) |
Aug 11, 2020 | 12.69 | 12.80 | 12.55 | 12.56 | 69,960 | +0.02(+0.19%) |
Aug 10, 2020 | 12.54 | 12.75 | 12.52 | 12.54 | 82,229 | +0.00(+0.00%) |
Aug 07, 2020 | 12.14 | 12.58 | 12.14 | 12.54 | 86,801 | +0.30(+2.46%) |
Aug 06, 2020 | 12.14 | 12.33 | 12.14 | 12.24 | 104,063 | +0.07(+0.59%) |
Aug 05, 2020 | 12.13 | 12.22 | 12.01 | 12.17 | 134,456 | +0.07(+0.59%) |
Aug 04, 2020 | 12.10 | 12.18 | 11.92 | 12.10 | 121,707 | -0.11(-0.91%) |
Aug 03, 2020 | 12.22 | 12.31 | 12.06 | 12.21 | 112,311 | +0.10(+0.79%) |
Jul 31, 2020 | 12.15 | 12.44 | 11.97 | 12.11 | 118,468 | -0.19(-1.55%) |
Jul 30, 2020 | 12.14 | 12.34 | 11.90 | 12.30 | 163,816 | -0.03(-0.26%) |
Jul 29, 2020 | 11.92 | 12.40 | 11.83 | 12.33 | 199,900 | +0.52(+4.36%) |
Jul 28, 2020 | 11.10 | 12.01 | 11.10 | 11.82 | 208,247 | +0.89(+8.12%) |
Jul 27, 2020 | 11.14 | 11.16 | 10.91 | 10.93 | 91,696 | -0.22(-1.99%) |
Jul 24, 2020 | 11.33 | 11.36 | 11.06 | 11.15 | 143,827 | -0.15(-1.33%) |
Jul 23, 2020 | 11.13 | 11.33 | 11.10 | 11.30 | 142,279 | +0.12(+1.06%) |
Jul 22, 2020 | 11.20 | 11.32 | 11.11 | 11.18 | 99,779 | +0.02(+0.14%) |
Jul 21, 2020 | 11.06 | 11.22 | 10.95 | 11.17 | 88,751 | +0.23(+2.10%) |
Jul 20, 2020 | 10.99 | 10.99 | 10.87 | 10.94 | 68,216 | -0.08(-0.72%) |
Jul 17, 2020 | 11.01 | 11.21 | 10.95 | 11.02 | 86,548 | -0.03(-0.29%) |
Jul 16, 2020 | 11.27 | 11.30 | 10.95 | 11.05 | 93,672 | -0.23(-2.00%) |
Jul 15, 2020 | 11.13 | 11.36 | 11.03 | 11.27 | 142,631 | +0.40(+3.68%) |
Jul 14, 2020 | 10.93 | 10.95 | 10.68 | 10.87 | 80,717 | -0.05(-0.43%) |
Jul 13, 2020 | 10.85 | 11.08 | 10.72 | 10.92 | 124,489 | +0.16(+1.47%) |
Jul 10, 2020 | 10.62 | 10.78 | 10.37 | 10.76 | 136,888 | +0.30(+2.88%) |
Jul 09, 2020 | 10.72 | 10.90 | 10.40 | 10.46 | 104,222 | -0.30(-2.77%) |
Jul 08, 2020 | 10.85 | 11.00 | 10.61 | 10.76 | 111,866 | -0.14(-1.30%) |
Jul 07, 2020 | 11.19 | 11.19 | 10.86 | 10.90 | 91,992 | -0.38(-3.41%) |
Jul 06, 2020 | 11.38 | 11.58 | 11.11 | 11.29 | 105,514 | +0.13(+1.20%) |
Jul 02, 2020 | 11.49 | 11.49 | 11.14 | 11.15 | 72,694 | -0.16(-1.39%) |