Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 12.11 | 12.12 | 12.07 | 12.09 | 390,428 | +0.01(+0.07%) |
Sep 29, 2020 | 12.10 | 12.13 | 12.07 | 12.08 | 427,280 | +0.00(+0.00%) |
Sep 28, 2020 | 12.06 | 12.11 | 12.05 | 12.08 | 342,419 | +0.06(+0.49%) |
Sep 25, 2020 | 11.95 | 12.05 | 11.95 | 12.02 | 394,630 | +0.03(+0.28%) |
Sep 24, 2020 | 11.88 | 11.99 | 11.85 | 11.99 | 490,834 | +0.03(+0.21%) |
Sep 23, 2020 | 12.03 | 12.06 | 11.95 | 11.96 | 408,680 | -0.08(-0.63%) |
Sep 22, 2020 | 12.02 | 12.06 | 12.01 | 12.04 | 328,949 | +0.01(+0.07%) |
Sep 21, 2020 | 12.06 | 12.08 | 12.01 | 12.03 | 543,181 | -0.03(-0.28%) |
Sep 18, 2020 | 12.09 | 12.09 | 12.06 | 12.06 | 396,172 | -0.02(-0.14%) |
Sep 17, 2020 | 12.04 | 12.10 | 12.04 | 12.08 | 524,551 | +0.00(+0.00%) |
Sep 16, 2020 | 12.07 | 12.09 | 12.06 | 12.08 | 343,685 | +0.01(+0.07%) |
Sep 15, 2020 | 12.07 | 12.12 | 12.06 | 12.07 | 244,882 | +0.01(+0.07%) |
Sep 14, 2020 | 12.13 | 12.13 | 12.06 | 12.06 | 424,342 | -0.04(-0.30%) |
Sep 11, 2020 | 12.09 | 12.11 | 12.07 | 12.10 | 344,026 | +0.03(+0.28%) |
Sep 10, 2020 | 12.08 | 12.13 | 12.06 | 12.07 | 554,033 | +0.02(+0.14%) |
Sep 09, 2020 | 11.96 | 12.06 | 11.96 | 12.05 | 578,225 | +0.11(+0.91%) |
Sep 08, 2020 | 11.95 | 11.98 | 11.91 | 11.94 | 385,863 | -0.03(-0.21%) |
Sep 04, 2020 | 12.03 | 12.12 | 11.94 | 11.97 | 493,473 | -0.14(-1.18%) |
Sep 03, 2020 | 12.13 | 12.16 | 12.06 | 12.11 | 438,504 | -0.06(-0.48%) |
Sep 02, 2020 | 12.07 | 12.17 | 12.05 | 12.17 | 1,017,234 | +0.13(+1.05%) |
Sep 01, 2020 | 11.96 | 12.04 | 11.93 | 12.04 | 501,384 | +0.15(+1.27%) |
Aug 31, 2020 | 11.87 | 11.95 | 11.87 | 11.89 | 484,609 | +0.04(+0.35%) |
Aug 28, 2020 | 11.83 | 11.88 | 11.82 | 11.85 | 1,259,882 | +0.03(+0.21%) |
Aug 27, 2020 | 11.92 | 11.92 | 11.80 | 11.82 | 792,411 | -0.08(-0.71%) |
Aug 26, 2020 | 11.92 | 11.93 | 11.83 | 11.91 | 556,180 | -0.03(-0.21%) |
Aug 25, 2020 | 12.01 | 12.01 | 11.92 | 11.93 | 498,036 | -0.08(-0.63%) |
Aug 24, 2020 | 12.08 | 12.13 | 11.96 | 12.01 | 594,295 | -0.05(-0.42%) |
Aug 21, 2020 | 12.11 | 12.12 | 12.03 | 12.06 | 430,717 | -0.06(-0.49%) |
Aug 20, 2020 | 12.13 | 12.17 | 12.01 | 12.12 | 613,943 | -0.04(-0.34%) |
Aug 19, 2020 | 12.24 | 12.24 | 12.15 | 12.16 | 494,363 | -0.09(-0.75%) |
Aug 18, 2020 | 12.24 | 12.27 | 12.17 | 12.25 | 370,080 | +0.04(+0.34%) |
Aug 17, 2020 | 12.24 | 12.27 | 12.21 | 12.21 | 339,111 | -0.03(-0.21%) |
Aug 14, 2020 | 12.29 | 12.31 | 12.24 | 12.24 | 719,847 | -0.06(-0.48%) |
Aug 13, 2020 | 12.29 | 12.31 | 12.27 | 12.29 | 732,702 | +0.01(+0.04%) |
Aug 12, 2020 | 12.23 | 12.31 | 12.23 | 12.29 | 489,895 | +0.02(+0.14%) |
Aug 11, 2020 | 12.35 | 12.35 | 12.26 | 12.27 | 503,446 | -0.06(-0.48%) |
Aug 10, 2020 | 12.30 | 12.35 | 12.27 | 12.33 | 445,649 | +0.07(+0.55%) |
Aug 07, 2020 | 12.25 | 12.29 | 12.25 | 12.26 | 684,971 | -0.01(-0.07%) |
Aug 06, 2020 | 12.26 | 12.29 | 12.25 | 12.27 | 540,912 | +0.03(+0.20%) |
Aug 05, 2020 | 12.23 | 12.26 | 12.23 | 12.25 | 476,685 | +0.03(+0.27%) |
Aug 04, 2020 | 12.20 | 12.26 | 12.19 | 12.21 | 1,493,845 | +0.03(+0.28%) |
Aug 03, 2020 | 12.21 | 12.21 | 12.16 | 12.18 | 733,222 | +0.02(+0.14%) |
Jul 31, 2020 | 12.09 | 12.18 | 12.09 | 12.16 | 555,867 | +0.06(+0.48%) |
Jul 30, 2020 | 12.05 | 12.11 | 12.05 | 12.10 | 412,761 | +0.02(+0.14%) |
Jul 29, 2020 | 12.05 | 12.10 | 12.05 | 12.09 | 469,877 | +0.05(+0.42%) |
Jul 28, 2020 | 12.05 | 12.06 | 12.00 | 12.04 | 441,684 | +0.03(+0.28%) |
Jul 27, 2020 | 12.00 | 12.06 | 12.00 | 12.00 | 530,178 | -0.03(-0.21%) |
Jul 24, 2020 | 11.98 | 12.05 | 11.96 | 12.03 | 457,604 | +0.04(+0.35%) |
Jul 23, 2020 | 11.98 | 12.00 | 11.96 | 11.99 | 335,954 | -0.01(-0.07%) |
Jul 22, 2020 | 11.94 | 12.01 | 11.94 | 12.00 | 398,659 | +0.02(+0.14%) |
Jul 21, 2020 | 11.95 | 11.98 | 11.94 | 11.98 | 608,318 | +0.03(+0.21%) |
Jul 20, 2020 | 11.96 | 12.00 | 11.95 | 11.95 | 398,464 | +0.00(+0.00%) |
Jul 17, 2020 | 11.95 | 11.96 | 11.94 | 11.95 | 345,593 | +0.03(+0.21%) |
Jul 16, 2020 | 11.94 | 11.95 | 11.91 | 11.93 | 382,975 | +0.01(+0.07%) |
Jul 15, 2020 | 11.93 | 11.95 | 11.90 | 11.92 | 468,722 | +0.03(+0.21%) |
Jul 14, 2020 | 11.87 | 11.91 | 11.87 | 11.90 | 474,467 | +0.01(+0.05%) |
Jul 13, 2020 | 11.91 | 11.91 | 11.88 | 11.89 | 452,124 | +0.02(+0.14%) |
Jul 10, 2020 | 11.87 | 11.87 | 11.82 | 11.87 | 408,416 | +0.06(+0.49%) |
Jul 09, 2020 | 11.83 | 11.86 | 11.79 | 11.81 | 611,641 | -0.01(-0.07%) |
Jul 08, 2020 | 11.77 | 11.83 | 11.77 | 11.82 | 1,343,128 | +0.08(+0.71%) |
Jul 07, 2020 | 11.70 | 11.77 | 11.67 | 11.74 | 1,358,945 | +0.06(+0.50%) |
Jul 06, 2020 | 11.65 | 11.69 | 11.64 | 11.68 | 577,395 | +0.04(+0.36%) |
Jul 02, 2020 | 11.62 | 11.67 | 11.62 | 11.64 | 450,061 | +0.00(+0.00%) |