Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.55 | 10.71 | 10.28 | 10.41 | 53,607 | -0.20(-1.89%) |
Sep 29, 2020 | 10.32 | 10.93 | 10.25 | 10.61 | 48,577 | +0.18(+1.73%) |
Sep 28, 2020 | 10.21 | 10.60 | 10.17 | 10.43 | 70,642 | +0.38(+3.78%) |
Sep 25, 2020 | 9.940 | 10.22 | 9.870 | 10.05 | 77,600 | +0.15(+1.52%) |
Sep 24, 2020 | 10.00 | 10.15 | 9.850 | 9.900 | 44,602 | -0.16(-1.59%) |
Sep 23, 2020 | 10.41 | 10.45 | 10.01 | 10.06 | 57,918 | -0.32(-3.08%) |
Sep 22, 2020 | 10.50 | 10.50 | 9.820 | 10.38 | 86,197 | +0.08(+0.78%) |
Sep 21, 2020 | 10.70 | 10.70 | 9.900 | 10.30 | 101,475 | -0.40(-3.74%) |
Sep 18, 2020 | 10.51 | 10.73 | 10.10 | 10.70 | 149,600 | +0.29(+2.79%) |
Sep 17, 2020 | 10.53 | 10.71 | 10.35 | 10.41 | 83,656 | -0.19(-1.79%) |
Sep 16, 2020 | 10.47 | 10.93 | 10.47 | 10.60 | 180,811 | +0.30(+2.91%) |
Sep 15, 2020 | 10.24 | 10.71 | 10.24 | 10.30 | 133,535 | +0.06(+0.59%) |
Sep 14, 2020 | 10.40 | 10.50 | 10.04 | 10.24 | 228,656 | -0.19(-1.82%) |
Sep 11, 2020 | 10.97 | 10.97 | 10.10 | 10.43 | 121,500 | -0.53(-4.84%) |
Sep 10, 2020 | 11.90 | 11.93 | 10.84 | 10.96 | 82,480 | -0.99(-8.28%) |
Sep 09, 2020 | 11.48 | 11.98 | 11.40 | 11.95 | 118,222 | +0.58(+5.10%) |
Sep 08, 2020 | 10.85 | 11.57 | 10.85 | 11.37 | 129,411 | +0.34(+3.08%) |
Sep 04, 2020 | 11.46 | 11.86 | 10.75 | 11.03 | 178,200 | -0.41(-3.58%) |
Sep 03, 2020 | 12.12 | 12.14 | 11.42 | 11.44 | 122,788 | -0.81(-6.61%) |
Sep 02, 2020 | 12.65 | 12.69 | 12.04 | 12.25 | 138,268 | -0.35(-2.78%) |
Sep 01, 2020 | 12.43 | 12.88 | 12.07 | 12.60 | 151,381 | +0.22(+1.78%) |
Aug 31, 2020 | 13.10 | 13.13 | 12.16 | 12.38 | 212,202 | -0.62(-4.77%) |
Aug 28, 2020 | 14.05 | 14.14 | 12.84 | 13.00 | 228,300 | -1.04(-7.41%) |
Aug 27, 2020 | 14.88 | 14.88 | 14.02 | 14.04 | 176,431 | -0.65(-4.42%) |
Aug 26, 2020 | 14.46 | 15.46 | 14.23 | 14.69 | 296,822 | -0.19(-1.28%) |
Aug 25, 2020 | 15.49 | 15.49 | 14.59 | 14.88 | 184,109 | -0.15(-1.00%) |
Aug 24, 2020 | 14.39 | 15.58 | 14.26 | 15.03 | 147,006 | +0.83(+5.85%) |
Aug 21, 2020 | 16.36 | 16.36 | 14.14 | 14.20 | 256,100 | -2.28(-13.83%) |
Aug 20, 2020 | 16.61 | 16.87 | 16.13 | 16.48 | 87,348 | -0.25(-1.49%) |
Aug 19, 2020 | 16.57 | 16.98 | 16.16 | 16.73 | 119,655 | -0.02(-0.12%) |
Aug 18, 2020 | 17.67 | 17.67 | 16.31 | 16.75 | 188,973 | -0.78(-4.45%) |
Aug 17, 2020 | 18.02 | 18.21 | 17.19 | 17.53 | 142,662 | -0.49(-2.72%) |
Aug 14, 2020 | 17.37 | 18.11 | 17.27 | 18.02 | 149,600 | +0.62(+3.56%) |
Aug 13, 2020 | 17.60 | 17.80 | 16.93 | 17.40 | 72,546 | -0.13(-0.74%) |
Aug 12, 2020 | 18.18 | 18.34 | 16.92 | 17.53 | 197,918 | -0.55(-3.04%) |
Aug 11, 2020 | 18.51 | 18.69 | 18.01 | 18.08 | 179,276 | -0.40(-2.16%) |
Aug 10, 2020 | 17.89 | 18.48 | 17.55 | 18.48 | 157,800 | +0.71(+4.00%) |
Aug 07, 2020 | 17.61 | 17.82 | 17.36 | 17.77 | 81,300 | +0.16(+0.91%) |
Aug 06, 2020 | 17.91 | 18.16 | 17.28 | 17.61 | 63,614 | -0.45(-2.49%) |
Aug 05, 2020 | 17.79 | 18.06 | 17.20 | 18.06 | 114,633 | +0.43(+2.44%) |
Aug 04, 2020 | 17.20 | 17.80 | 17.03 | 17.63 | 85,482 | +0.44(+2.56%) |
Aug 03, 2020 | 16.53 | 17.32 | 16.53 | 17.19 | 73,543 | +0.60(+3.62%) |
Jul 31, 2020 | 17.65 | 17.88 | 16.30 | 16.59 | 174,500 | -1.00(-5.69%) |
Jul 30, 2020 | 17.00 | 17.80 | 17.00 | 17.59 | 193,079 | +0.73(+4.33%) |
Jul 29, 2020 | 16.14 | 16.86 | 16.11 | 16.86 | 78,121 | +0.88(+5.51%) |
Jul 28, 2020 | 16.48 | 16.48 | 15.98 | 15.98 | 93,292 | -0.41(-2.50%) |
Jul 27, 2020 | 15.61 | 16.51 | 15.61 | 16.39 | 90,993 | +0.61(+3.87%) |
Jul 24, 2020 | 16.64 | 16.64 | 15.34 | 15.78 | 120,300 | -0.65(-3.96%) |
Jul 23, 2020 | 16.33 | 16.84 | 16.13 | 16.43 | 90,431 | +0.16(+0.98%) |
Jul 22, 2020 | 16.29 | 16.78 | 16.10 | 16.27 | 81,853 | -0.20(-1.21%) |
Jul 21, 2020 | 16.87 | 16.87 | 16.06 | 16.47 | 87,318 | +0.03(+0.18%) |
Jul 20, 2020 | 16.23 | 16.80 | 16.01 | 16.44 | 137,204 | +0.34(+2.11%) |
Jul 17, 2020 | 15.88 | 16.15 | 15.22 | 16.10 | 143,700 | +0.28(+1.77%) |
Jul 16, 2020 | 16.15 | 16.30 | 15.65 | 15.82 | 146,039 | -0.27(-1.68%) |
Jul 15, 2020 | 15.43 | 16.45 | 15.24 | 16.09 | 160,553 | +0.82(+5.37%) |
Jul 14, 2020 | 14.65 | 15.28 | 14.62 | 15.27 | 159,841 | +0.47(+3.18%) |
Jul 13, 2020 | 16.00 | 16.64 | 14.76 | 14.80 | 269,720 | -0.68(-4.39%) |
Jul 10, 2020 | 15.49 | 15.75 | 15.14 | 15.48 | 117,500 | -0.01(-0.06%) |
Jul 09, 2020 | 15.75 | 15.75 | 14.17 | 15.49 | 191,115 | -0.30(-1.90%) |
Jul 08, 2020 | 15.36 | 15.92 | 15.15 | 15.79 | 203,116 | +0.49(+3.20%) |
Jul 07, 2020 | 15.46 | 16.43 | 15.22 | 15.30 | 152,768 | -0.27(-1.73%) |
Jul 06, 2020 | 15.58 | 15.98 | 15.36 | 15.57 | 177,353 | +0.23(+1.50%) |
Jul 02, 2020 | 14.88 | 15.48 | 14.80 | 15.34 | 175,400 | +0.43(+2.88%) |