Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 12.94 | 13.46 | 12.94 | 13.23 | 149,625 | +0.33(+2.56%) |
Sep 29, 2020 | 13.17 | 13.17 | 12.75 | 12.90 | 140,442 | -0.19(-1.45%) |
Sep 28, 2020 | 12.80 | 13.28 | 12.80 | 13.09 | 88,029 | +0.43(+3.40%) |
Sep 25, 2020 | 12.86 | 13.01 | 12.60 | 12.66 | 78,200 | -0.30(-2.31%) |
Sep 24, 2020 | 12.57 | 13.14 | 12.50 | 12.96 | 108,964 | +0.32(+2.53%) |
Sep 23, 2020 | 13.02 | 13.16 | 12.58 | 12.64 | 95,793 | -0.36(-2.77%) |
Sep 22, 2020 | 12.98 | 13.11 | 12.61 | 13.00 | 100,718 | +0.10(+0.74%) |
Sep 21, 2020 | 13.88 | 13.88 | 12.68 | 12.90 | 172,521 | -0.96(-6.96%) |
Sep 18, 2020 | 14.00 | 14.15 | 13.59 | 13.87 | 252,600 | -0.13(-0.93%) |
Sep 17, 2020 | 13.71 | 14.11 | 13.29 | 14.00 | 316,511 | +0.78(+5.90%) |
Sep 16, 2020 | 13.11 | 13.48 | 13.00 | 13.22 | 159,991 | +0.17(+1.30%) |
Sep 15, 2020 | 13.69 | 13.77 | 12.98 | 13.05 | 174,533 | -0.40(-2.97%) |
Sep 14, 2020 | 12.98 | 13.50 | 12.85 | 13.45 | 331,158 | +0.71(+5.57%) |
Sep 11, 2020 | 12.73 | 12.86 | 12.50 | 12.74 | 122,000 | -0.09(-0.70%) |
Sep 10, 2020 | 13.15 | 13.22 | 12.70 | 12.83 | 66,095 | -0.29(-2.21%) |
Sep 09, 2020 | 13.42 | 13.46 | 13.01 | 13.12 | 57,182 | -0.14(-1.06%) |
Sep 08, 2020 | 13.41 | 13.59 | 13.26 | 13.26 | 168,866 | -0.38(-2.79%) |
Sep 04, 2020 | 13.95 | 14.01 | 13.54 | 13.64 | 136,900 | -0.09(-0.66%) |
Sep 03, 2020 | 13.92 | 13.95 | 13.54 | 13.73 | 219,990 | -0.16(-1.15%) |
Sep 02, 2020 | 14.01 | 14.23 | 13.72 | 13.89 | 112,229 | -0.20(-1.42%) |
Sep 01, 2020 | 13.42 | 14.14 | 13.39 | 14.09 | 244,696 | +0.59(+4.37%) |
Aug 31, 2020 | 13.48 | 13.68 | 13.22 | 13.50 | 144,009 | +0.05(+0.37%) |
Aug 28, 2020 | 13.90 | 13.99 | 13.35 | 13.45 | 173,300 | -0.21(-1.54%) |
Aug 27, 2020 | 14.10 | 14.24 | 12.77 | 13.66 | 412,062 | +1.32(+10.70%) |
Aug 26, 2020 | 12.17 | 12.41 | 12.10 | 12.34 | 105,667 | +0.15(+1.23%) |
Aug 25, 2020 | 12.30 | 12.38 | 12.17 | 12.19 | 90,445 | +0.00(+0.00%) |
Aug 24, 2020 | 12.44 | 12.45 | 12.03 | 12.19 | 53,015 | -0.14(-1.14%) |
Aug 21, 2020 | 11.85 | 12.47 | 11.75 | 12.33 | 262,500 | +0.53(+4.49%) |
Aug 20, 2020 | 12.08 | 12.08 | 11.77 | 11.80 | 50,408 | -0.40(-3.28%) |
Aug 19, 2020 | 12.32 | 12.39 | 12.11 | 12.20 | 78,311 | -0.12(-0.97%) |
Aug 18, 2020 | 12.40 | 12.40 | 12.03 | 12.32 | 92,791 | -0.12(-0.96%) |
Aug 17, 2020 | 12.55 | 12.55 | 12.33 | 12.44 | 51,534 | -0.16(-1.27%) |
Aug 14, 2020 | 12.03 | 12.64 | 11.98 | 12.60 | 92,600 | +0.50(+4.13%) |
Aug 13, 2020 | 12.20 | 12.35 | 12.06 | 12.10 | 39,238 | -0.17(-1.39%) |
Aug 12, 2020 | 12.45 | 12.45 | 12.02 | 12.27 | 58,043 | +0.00(+0.00%) |
Aug 11, 2020 | 12.43 | 12.69 | 12.22 | 12.27 | 133,443 | -0.03(-0.24%) |
Aug 10, 2020 | 11.64 | 12.41 | 11.64 | 12.30 | 139,243 | +0.70(+6.03%) |
Aug 07, 2020 | 11.20 | 11.62 | 11.08 | 11.60 | 69,900 | +0.38(+3.39%) |
Aug 06, 2020 | 11.49 | 11.49 | 11.08 | 11.22 | 53,276 | -0.25(-2.18%) |
Aug 05, 2020 | 11.50 | 11.55 | 11.35 | 11.47 | 68,819 | +0.07(+0.61%) |
Aug 04, 2020 | 11.05 | 11.51 | 10.99 | 11.40 | 83,798 | +0.35(+3.17%) |
Aug 03, 2020 | 10.96 | 11.16 | 10.76 | 11.05 | 70,848 | +0.19(+1.70%) |
Jul 31, 2020 | 11.27 | 11.31 | 10.44 | 10.87 | 129,700 | -0.46(-4.02%) |
Jul 30, 2020 | 11.27 | 11.37 | 11.04 | 11.32 | 128,709 | -0.16(-1.39%) |
Jul 29, 2020 | 11.22 | 11.49 | 11.22 | 11.48 | 55,865 | +0.22(+1.95%) |
Jul 28, 2020 | 11.22 | 11.48 | 10.96 | 11.26 | 96,891 | -0.13(-1.14%) |
Jul 27, 2020 | 11.07 | 11.43 | 10.96 | 11.39 | 191,346 | +0.33(+2.98%) |
Jul 24, 2020 | 11.44 | 11.47 | 11.03 | 11.06 | 63,500 | -0.39(-3.41%) |
Jul 23, 2020 | 11.20 | 11.79 | 11.18 | 11.45 | 94,353 | +0.27(+2.42%) |
Jul 22, 2020 | 11.40 | 11.61 | 11.01 | 11.18 | 79,060 | -0.31(-2.70%) |
Jul 21, 2020 | 11.18 | 11.62 | 11.15 | 11.49 | 111,310 | +0.48(+4.36%) |
Jul 20, 2020 | 11.32 | 11.37 | 10.91 | 11.01 | 104,195 | -0.29(-2.57%) |
Jul 17, 2020 | 11.25 | 11.53 | 11.21 | 11.30 | 118,300 | +0.03(+0.27%) |
Jul 16, 2020 | 11.60 | 11.69 | 11.12 | 11.27 | 75,508 | -0.38(-3.26%) |
Jul 15, 2020 | 11.17 | 11.79 | 11.17 | 11.65 | 157,298 | +0.64(+5.81%) |
Jul 14, 2020 | 10.79 | 11.09 | 10.64 | 11.01 | 171,087 | +0.24(+2.23%) |
Jul 13, 2020 | 10.80 | 11.03 | 10.60 | 10.77 | 84,747 | +0.13(+1.22%) |
Jul 10, 2020 | 10.56 | 10.66 | 10.32 | 10.64 | 60,400 | +0.11(+1.04%) |
Jul 09, 2020 | 10.45 | 10.67 | 10.10 | 10.53 | 136,514 | +0.05(+0.48%) |
Jul 08, 2020 | 10.58 | 10.74 | 10.39 | 10.48 | 74,062 | -0.12(-1.13%) |
Jul 07, 2020 | 10.73 | 10.82 | 10.51 | 10.60 | 73,584 | -0.28(-2.57%) |
Jul 06, 2020 | 10.72 | 11.24 | 10.71 | 10.88 | 88,041 | +0.41(+3.92%) |
Jul 02, 2020 | 10.74 | 11.00 | 10.41 | 10.47 | 65,400 | -0.04(-0.33%) |