Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.42 | 10.76 | 10.30 | 10.32 | 481,861 | +0.00(+0.00%) |
Sep 29, 2020 | 10.22 | 10.46 | 10.02 | 10.32 | 431,053 | +0.11(+1.12%) |
Sep 28, 2020 | 10.24 | 10.36 | 9.913 | 10.21 | 405,754 | +0.10(+1.04%) |
Sep 25, 2020 | 9.951 | 10.45 | 9.922 | 10.10 | 460,084 | +0.20(+2.02%) |
Sep 24, 2020 | 9.932 | 10.13 | 9.446 | 9.903 | 536,286 | -0.02(-0.19%) |
Sep 23, 2020 | 10.37 | 10.56 | 9.570 | 9.922 | 589,540 | -0.43(-4.14%) |
Sep 22, 2020 | 10.79 | 10.90 | 10.19 | 10.35 | 799,546 | -0.38(-3.55%) |
Sep 21, 2020 | 11.28 | 11.30 | 10.58 | 10.73 | 628,600 | -0.83(-7.17%) |
Sep 18, 2020 | 11.65 | 11.83 | 11.48 | 11.56 | 425,743 | -0.05(-0.41%) |
Sep 17, 2020 | 11.72 | 12.06 | 11.52 | 11.61 | 282,866 | -0.11(-0.98%) |
Sep 16, 2020 | 11.81 | 12.17 | 11.70 | 11.72 | 632,890 | -0.10(-0.89%) |
Sep 15, 2020 | 12.67 | 12.67 | 11.71 | 11.83 | 691,885 | -0.77(-6.12%) |
Sep 14, 2020 | 12.24 | 12.74 | 12.06 | 12.60 | 567,009 | +0.55(+4.59%) |
Sep 11, 2020 | 11.79 | 12.57 | 11.70 | 12.05 | 956,715 | +0.39(+3.35%) |
Sep 10, 2020 | 11.62 | 11.67 | 11.43 | 11.66 | 435,403 | +0.03(+0.25%) |
Sep 09, 2020 | 11.57 | 11.88 | 11.45 | 11.63 | 465,322 | +0.22(+1.92%) |
Sep 08, 2020 | 11.06 | 11.60 | 10.84 | 11.41 | 868,796 | +0.34(+3.10%) |
Sep 04, 2020 | 10.86 | 11.10 | 10.46 | 11.06 | 738,172 | +0.22(+2.02%) |
Sep 03, 2020 | 10.95 | 11.18 | 10.66 | 10.85 | 676,545 | -0.23(-2.06%) |
Sep 02, 2020 | 11.43 | 11.44 | 10.63 | 11.07 | 1,105,121 | -0.57(-4.91%) |
Sep 01, 2020 | 11.86 | 11.94 | 11.57 | 11.65 | 492,168 | -0.30(-2.47%) |
Aug 31, 2020 | 11.74 | 12.13 | 11.58 | 11.94 | 619,727 | +0.20(+1.70%) |
Aug 28, 2020 | 11.09 | 11.75 | 10.93 | 11.74 | 814,625 | +0.55(+4.94%) |
Aug 27, 2020 | 11.52 | 11.52 | 11.00 | 11.19 | 883,121 | -0.40(-3.45%) |
Aug 26, 2020 | 12.00 | 12.10 | 11.33 | 11.59 | 1,527,779 | -0.50(-4.10%) |
Aug 25, 2020 | 12.29 | 12.46 | 11.95 | 12.08 | 523,366 | -0.20(-1.63%) |
Aug 24, 2020 | 12.41 | 12.51 | 12.03 | 12.28 | 452,209 | -0.09(-0.69%) |
Aug 21, 2020 | 12.38 | 12.51 | 12.21 | 12.37 | 605,114 | -0.06(-0.46%) |
Aug 20, 2020 | 12.39 | 12.60 | 12.21 | 12.43 | 609,596 | -0.10(-0.76%) |
Aug 19, 2020 | 12.85 | 12.96 | 12.38 | 12.52 | 736,211 | -0.43(-3.31%) |
Aug 18, 2020 | 13.43 | 13.55 | 12.76 | 12.95 | 856,571 | -0.49(-3.61%) |
Aug 17, 2020 | 13.71 | 13.90 | 13.41 | 13.44 | 777,023 | -0.53(-3.82%) |
Aug 14, 2020 | 13.43 | 14.06 | 12.76 | 13.97 | 1,596,381 | -0.22(-1.54%) |
Aug 13, 2020 | 14.43 | 15.04 | 13.97 | 14.19 | 1,888,520 | -0.95(-6.29%) |
Aug 12, 2020 | 14.82 | 15.23 | 14.57 | 15.14 | 556,533 | +0.41(+2.78%) |
Aug 11, 2020 | 14.77 | 15.52 | 14.61 | 14.73 | 967,990 | +0.22(+1.51%) |
Aug 10, 2020 | 15.00 | 15.12 | 14.13 | 14.51 | 1,027,602 | -0.30(-1.99%) |
Aug 07, 2020 | 14.34 | 14.82 | 14.28 | 14.81 | 495,160 | +0.33(+2.30%) |
Aug 06, 2020 | 14.85 | 14.96 | 14.39 | 14.47 | 463,039 | -0.33(-2.25%) |
Aug 05, 2020 | 14.92 | 15.01 | 14.50 | 14.81 | 467,999 | +0.11(+0.78%) |
Aug 04, 2020 | 14.25 | 14.85 | 14.20 | 14.69 | 484,596 | +0.34(+2.39%) |
Aug 03, 2020 | 14.26 | 14.39 | 14.05 | 14.35 | 456,772 | +0.10(+0.67%) |
Jul 31, 2020 | 14.49 | 14.50 | 13.92 | 14.25 | 750,039 | -0.15(-1.06%) |
Jul 30, 2020 | 14.76 | 14.76 | 14.24 | 14.41 | 728,741 | -0.41(-2.76%) |
Jul 29, 2020 | 13.99 | 14.98 | 13.99 | 14.82 | 1,080,152 | +0.81(+5.78%) |
Jul 28, 2020 | 13.95 | 14.08 | 13.74 | 14.01 | 625,601 | +0.00(+0.00%) |
Jul 27, 2020 | 13.97 | 14.09 | 13.44 | 14.01 | 752,235 | +0.20(+1.45%) |
Jul 24, 2020 | 13.07 | 14.12 | 13.05 | 13.81 | 1,779,952 | +0.74(+5.68%) |
Jul 23, 2020 | 12.69 | 13.14 | 12.52 | 13.06 | 598,759 | +0.31(+2.46%) |
Jul 22, 2020 | 12.46 | 12.80 | 12.36 | 12.75 | 573,723 | +0.10(+0.75%) |
Jul 21, 2020 | 12.76 | 13.01 | 12.55 | 12.65 | 709,036 | -0.10(-0.75%) |
Jul 20, 2020 | 12.57 | 12.79 | 12.14 | 12.75 | 1,167,218 | +0.20(+1.59%) |
Jul 17, 2020 | 12.89 | 13.22 | 12.54 | 12.55 | 970,997 | -0.17(-1.35%) |
Jul 16, 2020 | 13.08 | 13.19 | 12.64 | 12.72 | 1,011,541 | -0.39(-2.98%) |
Jul 15, 2020 | 12.76 | 13.24 | 12.74 | 13.11 | 797,377 | +0.60(+4.79%) |
Jul 14, 2020 | 12.27 | 12.76 | 12.22 | 12.51 | 827,216 | +0.12(+1.00%) |
Jul 13, 2020 | 12.85 | 13.24 | 12.39 | 12.39 | 1,114,547 | -0.27(-2.11%) |
Jul 10, 2020 | 11.90 | 12.90 | 11.90 | 12.65 | 989,271 | +0.79(+6.66%) |
Jul 09, 2020 | 12.74 | 12.74 | 11.84 | 11.86 | 988,396 | -0.78(-6.17%) |
Jul 08, 2020 | 12.65 | 12.92 | 12.40 | 12.65 | 730,951 | +0.33(+2.71%) |
Jul 07, 2020 | 12.62 | 12.76 | 12.24 | 12.31 | 669,477 | -0.49(-3.79%) |
Jul 06, 2020 | 12.26 | 13.03 | 12.15 | 12.80 | 987,691 | +0.89(+7.43%) |
Jul 02, 2020 | 12.66 | 12.67 | 11.90 | 11.91 | 1,413,334 | -0.55(-4.43%) |