Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.27 | 11.39 | 10.72 | 10.83 | 102,841 | -0.45(-3.98%) |
Sep 29, 2020 | 11.01 | 11.32 | 10.96 | 11.28 | 179,628 | +0.23(+2.11%) |
Sep 28, 2020 | 10.76 | 11.13 | 10.72 | 11.05 | 129,161 | +0.40(+3.73%) |
Sep 25, 2020 | 10.43 | 10.75 | 10.43 | 10.65 | 86,888 | +0.09(+0.90%) |
Sep 24, 2020 | 10.35 | 10.64 | 10.28 | 10.56 | 120,154 | +0.24(+2.34%) |
Sep 23, 2020 | 10.78 | 11.05 | 10.30 | 10.31 | 144,230 | -0.57(-5.23%) |
Sep 22, 2020 | 10.69 | 11.11 | 10.59 | 10.88 | 126,541 | +0.18(+1.69%) |
Sep 21, 2020 | 11.27 | 11.27 | 10.53 | 10.70 | 154,029 | -0.79(-6.84%) |
Sep 18, 2020 | 11.31 | 11.79 | 11.28 | 11.49 | 385,554 | +0.16(+1.37%) |
Sep 17, 2020 | 11.12 | 11.42 | 11.07 | 11.33 | 368,899 | +0.21(+1.86%) |
Sep 16, 2020 | 11.33 | 11.35 | 11.04 | 11.13 | 289,739 | -0.22(-1.90%) |
Sep 15, 2020 | 11.66 | 11.70 | 11.32 | 11.34 | 38,746 | -0.24(-2.09%) |
Sep 14, 2020 | 11.68 | 11.77 | 11.51 | 11.58 | 79,322 | +0.03(+0.22%) |
Sep 11, 2020 | 11.86 | 11.95 | 11.52 | 11.56 | 126,278 | -0.25(-2.12%) |
Sep 10, 2020 | 12.23 | 12.25 | 11.79 | 11.81 | 69,764 | -0.45(-3.66%) |
Sep 09, 2020 | 12.49 | 12.50 | 12.21 | 12.26 | 62,800 | -0.14(-1.11%) |
Sep 08, 2020 | 12.43 | 12.55 | 12.13 | 12.40 | 51,308 | -0.11(-0.90%) |
Sep 04, 2020 | 12.58 | 12.64 | 12.33 | 12.51 | 79,242 | +0.16(+1.33%) |
Sep 03, 2020 | 12.62 | 12.65 | 12.06 | 12.34 | 69,640 | -0.24(-1.92%) |
Sep 02, 2020 | 12.48 | 12.66 | 12.38 | 12.59 | 84,947 | +0.16(+1.25%) |
Sep 01, 2020 | 12.15 | 12.46 | 12.15 | 12.43 | 60,161 | +0.16(+1.27%) |
Aug 31, 2020 | 12.51 | 12.51 | 12.20 | 12.27 | 92,403 | -0.30(-2.40%) |
Aug 28, 2020 | 12.64 | 12.64 | 12.30 | 12.58 | 53,639 | +0.08(+0.62%) |
Aug 27, 2020 | 12.31 | 12.60 | 12.31 | 12.50 | 71,859 | +0.28(+2.33%) |
Aug 26, 2020 | 12.17 | 12.28 | 12.01 | 12.21 | 141,997 | +0.03(+0.28%) |
Aug 25, 2020 | 12.23 | 12.24 | 12.06 | 12.18 | 119,958 | +0.06(+0.50%) |
Aug 24, 2020 | 12.15 | 12.23 | 12.01 | 12.12 | 80,697 | +0.10(+0.86%) |
Aug 21, 2020 | 12.02 | 12.10 | 11.92 | 12.02 | 84,803 | -0.17(-1.42%) |
Aug 20, 2020 | 12.03 | 12.23 | 11.91 | 12.19 | 54,183 | +0.00(+0.00%) |
Aug 19, 2020 | 12.33 | 12.42 | 12.14 | 12.19 | 100,686 | -0.07(-0.56%) |
Aug 18, 2020 | 12.71 | 12.71 | 12.14 | 12.26 | 156,032 | -0.47(-3.73%) |
Aug 17, 2020 | 12.78 | 12.89 | 12.59 | 12.73 | 82,456 | -0.06(-0.47%) |
Aug 14, 2020 | 12.59 | 12.96 | 12.59 | 12.79 | 53,523 | +0.09(+0.68%) |
Aug 13, 2020 | 12.97 | 13.06 | 12.53 | 12.71 | 82,347 | -0.40(-3.03%) |
Aug 12, 2020 | 13.22 | 13.34 | 13.01 | 13.10 | 69,808 | +0.07(+0.53%) |
Aug 11, 2020 | 12.86 | 13.12 | 12.86 | 13.03 | 97,490 | +0.36(+2.86%) |
Aug 10, 2020 | 12.09 | 12.96 | 11.96 | 12.67 | 182,466 | +0.67(+5.61%) |
Aug 07, 2020 | 11.89 | 12.02 | 11.85 | 12.00 | 102,181 | +0.11(+0.94%) |
Aug 06, 2020 | 11.64 | 11.94 | 11.64 | 11.89 | 93,067 | +0.15(+1.25%) |
Aug 05, 2020 | 11.53 | 11.76 | 11.51 | 11.74 | 116,097 | +0.27(+2.33%) |
Aug 04, 2020 | 11.34 | 11.51 | 11.25 | 11.47 | 83,855 | +0.10(+0.91%) |
Aug 03, 2020 | 11.02 | 11.42 | 10.87 | 11.37 | 152,822 | +0.41(+3.70%) |
Jul 31, 2020 | 11.48 | 11.48 | 10.69 | 10.96 | 176,673 | -0.57(-4.94%) |
Jul 30, 2020 | 11.48 | 11.61 | 11.02 | 11.53 | 179,556 | -0.11(-0.96%) |
Jul 29, 2020 | 11.68 | 11.77 | 11.43 | 11.64 | 147,062 | +0.08(+0.67%) |
Jul 28, 2020 | 11.31 | 12.02 | 11.05 | 11.57 | 347,937 | +0.29(+2.60%) |
Jul 27, 2020 | 11.15 | 11.28 | 11.11 | 11.27 | 173,877 | +0.10(+0.93%) |
Jul 24, 2020 | 11.28 | 11.39 | 11.11 | 11.17 | 78,199 | -0.09(-0.84%) |
Jul 23, 2020 | 11.13 | 11.31 | 11.13 | 11.26 | 104,916 | +0.03(+0.23%) |
Jul 22, 2020 | 11.45 | 11.58 | 11.21 | 11.24 | 84,539 | -0.35(-3.05%) |
Jul 21, 2020 | 11.63 | 11.70 | 11.51 | 11.59 | 107,247 | +0.15(+1.28%) |
Jul 20, 2020 | 11.47 | 11.55 | 11.41 | 11.45 | 84,607 | -0.14(-1.19%) |
Jul 17, 2020 | 11.58 | 11.82 | 11.51 | 11.58 | 111,101 | -0.08(-0.67%) |
Jul 16, 2020 | 11.64 | 11.89 | 11.41 | 11.66 | 99,919 | -0.06(-0.55%) |
Jul 15, 2020 | 11.75 | 11.82 | 11.48 | 11.73 | 274,700 | +0.29(+2.54%) |
Jul 14, 2020 | 11.27 | 11.50 | 11.08 | 11.44 | 141,478 | +0.20(+1.75%) |
Jul 13, 2020 | 11.31 | 11.46 | 11.12 | 11.24 | 77,581 | +0.12(+1.08%) |
Jul 10, 2020 | 10.71 | 11.12 | 10.70 | 11.12 | 136,442 | +0.40(+3.75%) |
Jul 09, 2020 | 11.06 | 11.11 | 10.68 | 10.72 | 325,049 | -0.41(-3.69%) |
Jul 08, 2020 | 11.56 | 11.66 | 11.04 | 11.13 | 62,574 | -0.50(-4.34%) |
Jul 07, 2020 | 11.69 | 11.91 | 11.60 | 11.63 | 56,602 | -0.24(-2.02%) |
Jul 06, 2020 | 12.05 | 12.05 | 11.70 | 11.87 | 62,540 | +0.13(+1.09%) |
Jul 02, 2020 | 11.88 | 12.10 | 11.71 | 11.74 | 54,717 | +0.15(+1.33%) |