Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 12.05 | 12.17 | 11.73 | 11.74 | 312,676 | -0.26(-2.17%) |
Sep 29, 2020 | 12.04 | 12.15 | 11.81 | 12.00 | 275,566 | -0.09(-0.74%) |
Sep 28, 2020 | 11.94 | 12.25 | 11.83 | 12.09 | 491,887 | +0.28(+2.37%) |
Sep 25, 2020 | 11.67 | 12.01 | 11.67 | 11.81 | 287,500 | +0.13(+1.11%) |
Sep 24, 2020 | 11.80 | 11.90 | 11.48 | 11.68 | 308,238 | -0.10(-0.85%) |
Sep 23, 2020 | 11.97 | 12.14 | 11.73 | 11.78 | 213,217 | -0.19(-1.59%) |
Sep 22, 2020 | 11.68 | 12.01 | 11.48 | 11.97 | 200,443 | +0.32(+2.75%) |
Sep 21, 2020 | 11.89 | 11.94 | 11.53 | 11.65 | 403,737 | -0.53(-4.35%) |
Sep 18, 2020 | 12.17 | 12.20 | 11.78 | 12.18 | 586,000 | +0.17(+1.42%) |
Sep 17, 2020 | 12.12 | 12.15 | 11.82 | 12.01 | 225,703 | -0.32(-2.60%) |
Sep 16, 2020 | 12.14 | 12.54 | 12.00 | 12.33 | 278,986 | +0.30(+2.49%) |
Sep 15, 2020 | 12.10 | 12.20 | 11.73 | 12.03 | 198,852 | +0.03(+0.25%) |
Sep 14, 2020 | 11.62 | 12.05 | 11.53 | 12.00 | 268,845 | +0.59(+5.17%) |
Sep 11, 2020 | 11.70 | 11.81 | 11.29 | 11.41 | 264,900 | -0.26(-2.23%) |
Sep 10, 2020 | 11.83 | 12.14 | 11.65 | 11.67 | 155,030 | -0.15(-1.27%) |
Sep 09, 2020 | 12.10 | 12.21 | 11.76 | 11.82 | 293,777 | -0.19(-1.58%) |
Sep 08, 2020 | 12.06 | 12.35 | 11.60 | 12.01 | 253,923 | -0.23(-1.88%) |
Sep 04, 2020 | 13.13 | 13.53 | 12.19 | 12.24 | 242,900 | -0.70(-5.41%) |
Sep 03, 2020 | 13.83 | 13.83 | 12.82 | 12.94 | 295,897 | -0.88(-6.37%) |
Sep 02, 2020 | 13.78 | 13.87 | 13.61 | 13.82 | 236,179 | +0.11(+0.80%) |
Sep 01, 2020 | 13.85 | 13.85 | 13.46 | 13.71 | 254,169 | -0.09(-0.65%) |
Aug 31, 2020 | 13.78 | 14.05 | 13.46 | 13.80 | 313,898 | +0.00(+0.00%) |
Aug 28, 2020 | 13.47 | 13.80 | 13.29 | 13.80 | 277,100 | +0.46(+3.45%) |
Aug 27, 2020 | 13.34 | 13.37 | 12.92 | 13.34 | 262,710 | +0.13(+0.98%) |
Aug 26, 2020 | 13.38 | 13.38 | 13.05 | 13.21 | 189,612 | -0.15(-1.12%) |
Aug 25, 2020 | 13.23 | 13.44 | 13.15 | 13.36 | 245,141 | +0.20(+1.52%) |
Aug 24, 2020 | 13.49 | 13.49 | 12.90 | 13.16 | 391,595 | -0.19(-1.42%) |
Aug 21, 2020 | 13.52 | 13.55 | 13.26 | 13.35 | 207,700 | -0.21(-1.55%) |
Aug 20, 2020 | 13.45 | 13.70 | 13.45 | 13.56 | 188,290 | -0.02(-0.15%) |
Aug 19, 2020 | 13.51 | 13.74 | 13.37 | 13.58 | 172,833 | +0.11(+0.82%) |
Aug 18, 2020 | 13.66 | 13.66 | 13.23 | 13.47 | 251,769 | -0.09(-0.66%) |
Aug 17, 2020 | 13.32 | 13.71 | 13.31 | 13.56 | 154,545 | +0.26(+1.92%) |
Aug 14, 2020 | 13.30 | 13.42 | 13.17 | 13.30 | 157,700 | -0.12(-0.86%) |
Aug 13, 2020 | 13.41 | 13.55 | 13.26 | 13.42 | 159,469 | +0.05(+0.37%) |
Aug 12, 2020 | 13.34 | 13.55 | 13.26 | 13.37 | 241,917 | +0.25(+1.91%) |
Aug 11, 2020 | 13.45 | 13.66 | 13.00 | 13.12 | 442,236 | -0.13(-0.98%) |
Aug 10, 2020 | 13.84 | 13.90 | 13.18 | 13.25 | 447,694 | -0.50(-3.64%) |
Aug 07, 2020 | 12.97 | 14.62 | 12.96 | 13.75 | 552,600 | +0.90(+7.00%) |
Aug 06, 2020 | 12.95 | 13.17 | 12.71 | 12.85 | 225,844 | -0.02(-0.16%) |
Aug 05, 2020 | 12.39 | 12.90 | 12.37 | 12.87 | 329,782 | +0.62(+5.06%) |
Aug 04, 2020 | 12.21 | 12.33 | 12.04 | 12.25 | 273,596 | +0.09(+0.74%) |
Aug 03, 2020 | 11.83 | 12.29 | 11.83 | 12.16 | 310,435 | +0.33(+2.79%) |
Jul 31, 2020 | 11.71 | 11.86 | 11.46 | 11.83 | 327,200 | +0.11(+0.94%) |
Jul 30, 2020 | 11.50 | 11.80 | 11.24 | 11.72 | 620,283 | -0.01(-0.09%) |
Jul 29, 2020 | 11.65 | 11.82 | 11.37 | 11.73 | 294,336 | +0.17(+1.47%) |
Jul 28, 2020 | 11.78 | 11.84 | 11.55 | 11.56 | 183,057 | -0.26(-2.20%) |
Jul 27, 2020 | 11.46 | 11.89 | 11.42 | 11.82 | 199,731 | +0.39(+3.41%) |
Jul 24, 2020 | 11.97 | 11.97 | 11.36 | 11.43 | 201,200 | -0.65(-5.38%) |
Jul 23, 2020 | 12.14 | 12.27 | 11.91 | 12.08 | 214,167 | -0.15(-1.23%) |
Jul 22, 2020 | 12.43 | 12.70 | 12.15 | 12.23 | 145,335 | -0.33(-2.63%) |
Jul 21, 2020 | 12.86 | 12.92 | 12.48 | 12.56 | 260,124 | -0.11(-0.87%) |
Jul 20, 2020 | 12.66 | 12.98 | 12.62 | 12.67 | 161,715 | -0.08(-0.63%) |
Jul 17, 2020 | 12.31 | 12.96 | 12.31 | 12.75 | 233,000 | +0.41(+3.32%) |
Jul 16, 2020 | 12.61 | 12.62 | 12.11 | 12.34 | 248,186 | -0.28(-2.22%) |
Jul 15, 2020 | 11.52 | 12.75 | 11.52 | 12.62 | 615,651 | +1.41(+12.58%) |
Jul 14, 2020 | 11.40 | 11.47 | 10.94 | 11.21 | 300,898 | -0.25(-2.18%) |
Jul 13, 2020 | 11.63 | 11.92 | 11.45 | 11.46 | 834,132 | +0.00(+0.00%) |
Jul 10, 2020 | 11.93 | 12.05 | 11.40 | 11.46 | 550,300 | -0.43(-3.62%) |
Jul 09, 2020 | 12.06 | 12.27 | 11.81 | 11.89 | 370,879 | -0.11(-0.92%) |
Jul 08, 2020 | 12.31 | 12.46 | 11.91 | 12.00 | 627,595 | -0.31(-2.52%) |
Jul 07, 2020 | 12.26 | 12.66 | 12.23 | 12.31 | 301,499 | -0.08(-0.65%) |
Jul 06, 2020 | 12.29 | 12.47 | 12.10 | 12.39 | 240,354 | +0.32(+2.65%) |
Jul 02, 2020 | 11.81 | 12.22 | 11.80 | 12.07 | 342,200 | +0.40(+3.43%) |