Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 12.56 | 12.89 | 12.54 | 12.77 | 15,282,729 | +0.23(+1.84%) |
Sep 29, 2020 | 12.61 | 12.66 | 12.47 | 12.54 | 8,575,513 | -0.06(-0.51%) |
Sep 28, 2020 | 12.64 | 12.67 | 12.57 | 12.60 | 6,332,924 | +0.06(+0.44%) |
Sep 25, 2020 | 12.45 | 12.56 | 12.30 | 12.55 | 8,524,896 | +0.48(+3.98%) |
Sep 24, 2020 | 12.13 | 12.20 | 12.04 | 12.07 | 9,597,141 | -0.50(-3.97%) |
Sep 23, 2020 | 12.73 | 12.77 | 12.54 | 12.57 | 8,106,260 | -0.23(-1.81%) |
Sep 22, 2020 | 12.58 | 12.81 | 12.55 | 12.80 | 7,542,189 | +0.21(+1.69%) |
Sep 21, 2020 | 12.49 | 12.58 | 12.40 | 12.58 | 8,274,299 | +0.10(+0.81%) |
Sep 18, 2020 | 12.55 | 12.61 | 12.43 | 12.48 | 10,647,982 | -0.16(-1.24%) |
Sep 17, 2020 | 12.57 | 12.67 | 12.49 | 12.64 | 8,622,632 | +0.10(+0.81%) |
Sep 16, 2020 | 12.52 | 12.70 | 12.52 | 12.54 | 10,656,256 | +0.20(+1.65%) |
Sep 15, 2020 | 12.32 | 12.47 | 12.31 | 12.33 | 7,487,617 | +0.09(+0.75%) |
Sep 14, 2020 | 12.19 | 12.29 | 12.12 | 12.24 | 9,691,842 | +0.44(+3.76%) |
Sep 11, 2020 | 11.83 | 11.90 | 11.72 | 11.80 | 7,118,447 | +0.15(+1.27%) |
Sep 10, 2020 | 11.83 | 11.90 | 11.64 | 11.65 | 6,694,987 | -0.14(-1.18%) |
Sep 09, 2020 | 11.69 | 11.83 | 11.69 | 11.79 | 8,948,686 | +0.07(+0.63%) |
Sep 08, 2020 | 11.56 | 11.77 | 11.56 | 11.71 | 13,545,064 | +0.21(+1.85%) |
Sep 04, 2020 | 11.59 | 11.61 | 11.28 | 11.50 | 8,775,492 | -0.03(-0.24%) |
Sep 03, 2020 | 11.76 | 11.77 | 11.46 | 11.53 | 11,107,453 | -0.24(-2.04%) |
Sep 02, 2020 | 11.78 | 11.79 | 11.70 | 11.77 | 6,048,631 | +0.06(+0.47%) |
Sep 01, 2020 | 11.63 | 11.75 | 11.59 | 11.71 | 5,689,762 | +0.06(+0.56%) |
Aug 31, 2020 | 11.70 | 11.72 | 11.65 | 11.65 | 7,407,527 | -0.19(-1.64%) |
Aug 28, 2020 | 11.87 | 11.98 | 11.81 | 11.84 | 8,270,515 | +0.03(+0.23%) |
Aug 27, 2020 | 11.93 | 11.94 | 11.76 | 11.82 | 4,938,677 | -0.09(-0.78%) |
Aug 26, 2020 | 11.94 | 11.96 | 11.87 | 11.91 | 4,524,421 | +0.06(+0.55%) |
Aug 25, 2020 | 11.70 | 11.89 | 11.65 | 11.84 | 7,537,679 | +0.02(+0.16%) |
Aug 24, 2020 | 11.80 | 11.89 | 11.72 | 11.83 | 10,197,296 | +0.18(+1.51%) |
Aug 21, 2020 | 11.76 | 11.76 | 11.62 | 11.65 | 10,637,815 | -0.20(-1.72%) |
Aug 20, 2020 | 11.71 | 11.95 | 11.70 | 11.85 | 7,443,382 | +0.02(+0.16%) |
Aug 19, 2020 | 11.86 | 12.05 | 11.81 | 11.83 | 6,473,572 | -0.17(-1.39%) |
Aug 18, 2020 | 11.92 | 12.01 | 11.85 | 12.00 | 5,992,577 | +0.10(+0.85%) |
Aug 17, 2020 | 11.83 | 11.96 | 11.83 | 11.90 | 6,657,287 | +0.14(+1.18%) |
Aug 14, 2020 | 11.78 | 11.81 | 11.69 | 11.76 | 7,670,038 | -0.06(-0.47%) |
Aug 13, 2020 | 11.75 | 11.84 | 11.71 | 11.82 | 9,140,577 | +0.02(+0.16%) |
Aug 12, 2020 | 11.76 | 11.82 | 11.68 | 11.80 | 8,895,543 | +0.12(+1.03%) |
Aug 11, 2020 | 11.70 | 11.83 | 11.68 | 11.68 | 7,753,776 | +0.04(+0.32%) |
Aug 10, 2020 | 11.68 | 11.74 | 11.58 | 11.64 | 7,716,112 | -0.01(-0.08%) |
Aug 07, 2020 | 11.73 | 11.78 | 11.59 | 11.65 | 10,871,322 | -0.21(-1.79%) |
Aug 06, 2020 | 11.92 | 11.96 | 11.77 | 11.86 | 10,380,630 | +0.17(+1.42%) |
Aug 05, 2020 | 11.72 | 11.77 | 11.65 | 11.70 | 10,123,086 | +0.01(+0.08%) |
Aug 04, 2020 | 11.79 | 11.79 | 11.65 | 11.69 | 9,995,603 | -0.26(-2.17%) |
Aug 03, 2020 | 11.83 | 11.99 | 11.74 | 11.95 | 9,495,552 | +0.06(+0.54%) |
Jul 31, 2020 | 11.99 | 12.00 | 11.79 | 11.88 | 8,706,273 | -0.09(-0.77%) |
Jul 30, 2020 | 11.75 | 12.01 | 11.73 | 11.97 | 10,961,102 | +0.09(+0.78%) |
Jul 29, 2020 | 11.71 | 11.95 | 11.70 | 11.88 | 14,829,486 | +0.25(+2.15%) |
Jul 28, 2020 | 11.79 | 11.83 | 11.62 | 11.63 | 10,596,300 | -0.08(-0.71%) |
Jul 27, 2020 | 11.72 | 11.74 | 11.60 | 11.71 | 6,851,706 | +0.31(+2.76%) |
Jul 24, 2020 | 11.33 | 11.46 | 11.24 | 11.40 | 9,463,791 | +0.08(+0.74%) |
Jul 23, 2020 | 11.33 | 11.46 | 11.25 | 11.32 | 12,785,686 | -0.06(-0.49%) |
Jul 22, 2020 | 11.41 | 11.52 | 11.34 | 11.37 | 11,853,717 | -0.18(-1.52%) |
Jul 21, 2020 | 11.63 | 11.68 | 11.52 | 11.55 | 15,750,771 | -0.08(-0.72%) |
Jul 20, 2020 | 11.58 | 11.66 | 11.40 | 11.63 | 18,024,794 | +0.29(+2.53%) |
Jul 17, 2020 | 11.20 | 11.43 | 11.11 | 11.34 | 22,328,412 | +0.04(+0.33%) |
Jul 16, 2020 | 11.10 | 11.34 | 11.00 | 11.31 | 23,109,868 | +0.30(+2.69%) |
Jul 15, 2020 | 10.83 | 11.28 | 10.77 | 11.01 | 37,485,680 | +1.22(+12.47%) |
Jul 14, 2020 | 9.533 | 9.791 | 9.496 | 9.791 | 14,565,542 | +0.11(+1.15%) |
Jul 13, 2020 | 9.699 | 9.828 | 9.653 | 9.681 | 14,585,508 | +0.07(+0.77%) |
Jul 10, 2020 | 9.486 | 9.616 | 9.449 | 9.607 | 8,608,068 | +0.15(+1.56%) |
Jul 09, 2020 | 9.570 | 9.588 | 9.385 | 9.459 | 10,597,691 | -0.10(-1.06%) |
Jul 08, 2020 | 9.338 | 9.587 | 9.338 | 9.560 | 16,420,688 | +0.09(+0.98%) |
Jul 07, 2020 | 9.551 | 9.616 | 9.449 | 9.468 | 18,565,540 | +0.12(+1.29%) |
Jul 06, 2020 | 9.394 | 9.459 | 9.311 | 9.348 | 9,333,315 | +0.18(+1.92%) |
Jul 02, 2020 | 9.246 | 9.283 | 9.144 | 9.172 | 13,555,408 | +0.22(+2.48%) |