Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.39 | 11.61 | 11.16 | 11.27 | 1,351,921 | -0.01(-0.08%) |
Sep 29, 2020 | 11.31 | 11.41 | 11.18 | 11.28 | 1,216,926 | -0.05(-0.40%) |
Sep 28, 2020 | 10.94 | 11.48 | 10.93 | 11.32 | 1,524,968 | +0.75(+7.09%) |
Sep 25, 2020 | 10.34 | 10.61 | 10.31 | 10.57 | 1,421,082 | +0.06(+0.61%) |
Sep 24, 2020 | 10.52 | 10.65 | 10.24 | 10.51 | 962,180 | -0.09(-0.86%) |
Sep 23, 2020 | 10.93 | 11.17 | 10.59 | 10.60 | 1,219,893 | -0.35(-3.17%) |
Sep 22, 2020 | 10.98 | 11.25 | 10.82 | 10.95 | 1,268,265 | +0.08(+0.76%) |
Sep 21, 2020 | 11.55 | 11.67 | 10.81 | 10.86 | 1,577,428 | -1.17(-9.73%) |
Sep 18, 2020 | 12.46 | 12.55 | 11.95 | 12.03 | 2,945,397 | -0.29(-2.37%) |
Sep 17, 2020 | 12.36 | 12.52 | 12.08 | 12.33 | 1,349,143 | -0.24(-1.89%) |
Sep 16, 2020 | 13.17 | 13.20 | 12.56 | 12.56 | 2,096,632 | -0.55(-4.18%) |
Sep 15, 2020 | 13.59 | 13.72 | 13.07 | 13.11 | 1,198,957 | -0.30(-2.25%) |
Sep 14, 2020 | 13.15 | 13.44 | 12.92 | 13.41 | 1,022,112 | +0.49(+3.82%) |
Sep 11, 2020 | 12.89 | 12.99 | 12.66 | 12.92 | 818,202 | +0.15(+1.15%) |
Sep 10, 2020 | 13.34 | 13.55 | 12.75 | 12.77 | 1,852,987 | -0.37(-2.85%) |
Sep 09, 2020 | 13.07 | 13.20 | 12.77 | 13.15 | 1,238,110 | +0.28(+2.20%) |
Sep 08, 2020 | 12.87 | 13.29 | 12.64 | 12.87 | 1,400,448 | -0.22(-1.68%) |
Sep 04, 2020 | 13.27 | 13.31 | 12.71 | 13.09 | 1,274,217 | +0.08(+0.63%) |
Sep 03, 2020 | 13.71 | 13.83 | 12.85 | 13.00 | 1,402,629 | -0.80(-5.77%) |
Sep 02, 2020 | 13.23 | 13.84 | 13.11 | 13.80 | 2,110,940 | +0.64(+4.87%) |
Sep 01, 2020 | 12.57 | 13.16 | 12.30 | 13.16 | 1,545,065 | +0.40(+3.15%) |
Aug 31, 2020 | 12.96 | 12.96 | 12.54 | 12.76 | 1,931,809 | -0.15(-1.13%) |
Aug 28, 2020 | 12.71 | 12.96 | 12.61 | 12.90 | 1,300,790 | +0.21(+1.66%) |
Aug 27, 2020 | 12.77 | 12.81 | 12.47 | 12.69 | 1,016,167 | +0.04(+0.29%) |
Aug 26, 2020 | 12.58 | 12.72 | 12.48 | 12.66 | 833,678 | -0.07(-0.58%) |
Aug 25, 2020 | 12.99 | 13.08 | 12.54 | 12.73 | 1,093,390 | -0.16(-1.21%) |
Aug 24, 2020 | 12.63 | 12.94 | 12.45 | 12.88 | 1,103,098 | +0.39(+3.15%) |
Aug 21, 2020 | 12.71 | 12.87 | 12.32 | 12.49 | 1,445,141 | -0.47(-3.60%) |
Aug 20, 2020 | 12.54 | 13.01 | 12.31 | 12.96 | 1,921,663 | +0.91(+7.51%) |
Aug 19, 2020 | 12.14 | 12.38 | 12.01 | 12.05 | 1,325,816 | -0.16(-1.35%) |
Aug 18, 2020 | 12.81 | 12.86 | 12.18 | 12.22 | 1,011,467 | -0.44(-3.47%) |
Aug 17, 2020 | 12.73 | 13.02 | 12.65 | 12.66 | 1,742,067 | +0.01(+0.07%) |
Aug 14, 2020 | 12.42 | 12.75 | 12.26 | 12.65 | 836,792 | +0.12(+0.95%) |
Aug 13, 2020 | 12.81 | 13.04 | 12.42 | 12.53 | 975,094 | -0.37(-2.91%) |
Aug 12, 2020 | 13.17 | 13.17 | 12.77 | 12.90 | 996,784 | +0.05(+0.36%) |
Aug 11, 2020 | 13.03 | 13.23 | 12.79 | 12.86 | 1,835,127 | +0.20(+1.59%) |
Aug 10, 2020 | 11.78 | 12.67 | 11.78 | 12.66 | 1,994,874 | +0.98(+8.38%) |
Aug 07, 2020 | 11.28 | 11.68 | 11.23 | 11.68 | 869,818 | +0.27(+2.41%) |
Aug 06, 2020 | 11.56 | 11.60 | 11.27 | 11.40 | 1,182,204 | -0.34(-2.88%) |
Aug 05, 2020 | 11.44 | 11.75 | 11.25 | 11.74 | 1,670,604 | +0.54(+4.82%) |
Aug 04, 2020 | 11.02 | 11.21 | 10.98 | 11.20 | 1,370,611 | +0.19(+1.74%) |
Aug 03, 2020 | 10.51 | 11.04 | 10.49 | 11.01 | 2,297,515 | +0.56(+5.34%) |
Jul 31, 2020 | 10.72 | 10.78 | 10.06 | 10.45 | 2,508,191 | -0.42(-3.87%) |
Jul 30, 2020 | 11.38 | 11.38 | 10.16 | 10.87 | 3,006,046 | -0.91(-7.76%) |
Jul 29, 2020 | 11.59 | 11.81 | 11.56 | 11.79 | 1,156,997 | +0.22(+1.90%) |
Jul 28, 2020 | 11.62 | 11.80 | 11.52 | 11.57 | 1,170,997 | -0.06(-0.55%) |
Jul 27, 2020 | 11.42 | 11.65 | 11.23 | 11.63 | 1,561,267 | +0.17(+1.52%) |
Jul 24, 2020 | 11.46 | 11.60 | 11.32 | 11.46 | 999,077 | -0.14(-1.18%) |
Jul 23, 2020 | 11.67 | 11.79 | 11.37 | 11.60 | 1,419,557 | -0.08(-0.70%) |
Jul 22, 2020 | 11.35 | 11.89 | 11.29 | 11.68 | 1,353,150 | +0.17(+1.51%) |
Jul 21, 2020 | 11.57 | 11.65 | 11.38 | 11.50 | 1,125,921 | +0.16(+1.37%) |
Jul 20, 2020 | 11.43 | 11.52 | 11.11 | 11.35 | 901,703 | -0.11(-0.96%) |
Jul 17, 2020 | 11.61 | 11.92 | 11.37 | 11.46 | 1,440,110 | -0.13(-1.10%) |
Jul 16, 2020 | 11.73 | 11.73 | 11.34 | 11.59 | 1,805,655 | -0.36(-2.99%) |
Jul 15, 2020 | 11.77 | 12.05 | 11.51 | 11.94 | 1,685,365 | +0.62(+5.49%) |
Jul 14, 2020 | 10.95 | 11.32 | 10.75 | 11.32 | 1,644,334 | +0.43(+3.95%) |
Jul 13, 2020 | 11.16 | 11.32 | 10.73 | 10.89 | 1,554,056 | -0.04(-0.33%) |
Jul 10, 2020 | 10.31 | 10.94 | 10.09 | 10.93 | 1,454,217 | +0.70(+6.79%) |
Jul 09, 2020 | 10.93 | 10.97 | 10.04 | 10.23 | 1,953,772 | -0.34(-3.20%) |
Jul 08, 2020 | 10.28 | 10.63 | 10.22 | 10.57 | 1,230,956 | +0.18(+1.76%) |
Jul 07, 2020 | 10.68 | 10.78 | 10.37 | 10.39 | 1,419,727 | -0.49(-4.54%) |
Jul 06, 2020 | 11.12 | 11.18 | 10.58 | 10.88 | 1,245,413 | +0.12(+1.10%) |
Jul 02, 2020 | 11.13 | 11.24 | 10.73 | 10.76 | 2,596,223 | +0.00(+0.00%) |