Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.920 | 10.58 | 9.890 | 10.20 | 999,093 | +0.31(+3.19%) |
Sep 29, 2020 | 9.810 | 10.05 | 9.620 | 9.880 | 396,826 | +0.10(+1.02%) |
Sep 28, 2020 | 10.46 | 10.70 | 9.630 | 9.780 | 724,758 | -0.51(-4.96%) |
Sep 25, 2020 | 9.750 | 10.55 | 9.710 | 10.29 | 530,300 | +0.45(+4.57%) |
Sep 24, 2020 | 9.850 | 10.27 | 9.740 | 9.840 | 486,913 | -0.01(-0.10%) |
Sep 23, 2020 | 10.25 | 10.67 | 9.810 | 9.850 | 531,627 | -0.44(-4.28%) |
Sep 22, 2020 | 10.75 | 10.82 | 10.28 | 10.29 | 576,572 | -0.21(-2.00%) |
Sep 21, 2020 | 11.12 | 11.14 | 10.42 | 10.50 | 570,270 | -0.88(-7.77%) |
Sep 18, 2020 | 11.72 | 11.73 | 10.96 | 11.38 | 750,700 | -0.21(-1.81%) |
Sep 17, 2020 | 11.62 | 11.95 | 11.43 | 11.60 | 1,246,886 | -0.22(-1.90%) |
Sep 16, 2020 | 11.45 | 12.10 | 11.33 | 11.82 | 341,783 | +0.36(+3.14%) |
Sep 15, 2020 | 12.02 | 12.03 | 11.40 | 11.46 | 410,674 | -0.48(-4.02%) |
Sep 14, 2020 | 12.26 | 12.34 | 11.86 | 11.94 | 309,508 | -0.30(-2.45%) |
Sep 11, 2020 | 12.72 | 12.72 | 12.01 | 12.24 | 294,000 | -0.45(-3.55%) |
Sep 10, 2020 | 13.17 | 13.44 | 12.68 | 12.69 | 163,416 | -0.45(-3.42%) |
Sep 09, 2020 | 12.93 | 13.24 | 12.64 | 13.14 | 312,369 | +0.41(+3.22%) |
Sep 08, 2020 | 13.05 | 13.05 | 12.60 | 12.73 | 334,662 | -0.50(-3.78%) |
Sep 04, 2020 | 13.37 | 13.55 | 12.58 | 13.23 | 333,100 | -0.05(-0.38%) |
Sep 03, 2020 | 13.36 | 13.42 | 13.01 | 13.28 | 578,419 | -0.15(-1.12%) |
Sep 02, 2020 | 13.13 | 13.44 | 12.99 | 13.43 | 341,758 | +0.28(+2.13%) |
Sep 01, 2020 | 12.94 | 13.39 | 12.60 | 13.15 | 335,958 | +0.16(+1.23%) |
Aug 31, 2020 | 12.76 | 13.09 | 12.14 | 12.99 | 647,895 | +0.16(+1.25%) |
Aug 28, 2020 | 12.67 | 12.84 | 12.41 | 12.83 | 302,300 | +0.16(+1.26%) |
Aug 27, 2020 | 13.11 | 13.15 | 12.55 | 12.67 | 232,549 | -0.45(-3.43%) |
Aug 26, 2020 | 12.93 | 13.36 | 12.93 | 13.12 | 184,954 | +0.12(+0.92%) |
Aug 25, 2020 | 12.98 | 13.10 | 12.62 | 13.00 | 324,091 | +0.08(+0.62%) |
Aug 24, 2020 | 13.26 | 13.26 | 12.75 | 12.92 | 306,787 | -0.31(-2.34%) |
Aug 21, 2020 | 13.32 | 13.46 | 13.01 | 13.23 | 240,800 | -0.15(-1.12%) |
Aug 20, 2020 | 13.31 | 13.65 | 13.31 | 13.38 | 156,841 | -0.17(-1.25%) |
Aug 19, 2020 | 13.78 | 13.93 | 13.48 | 13.55 | 242,246 | -0.01(-0.07%) |
Aug 18, 2020 | 13.68 | 13.73 | 13.18 | 13.56 | 374,886 | -0.05(-0.37%) |
Aug 17, 2020 | 14.25 | 14.39 | 13.53 | 13.61 | 306,443 | -0.61(-4.29%) |
Aug 14, 2020 | 13.88 | 14.24 | 13.67 | 14.22 | 287,000 | +0.28(+2.01%) |
Aug 13, 2020 | 13.65 | 14.19 | 13.57 | 13.94 | 364,299 | +0.28(+2.05%) |
Aug 12, 2020 | 13.50 | 13.69 | 13.06 | 13.66 | 329,634 | +0.34(+2.55%) |
Aug 11, 2020 | 13.81 | 13.83 | 13.27 | 13.32 | 279,266 | -0.36(-2.63%) |
Aug 10, 2020 | 14.09 | 14.09 | 13.12 | 13.68 | 371,749 | -0.26(-1.87%) |
Aug 07, 2020 | 13.62 | 14.18 | 13.62 | 13.94 | 379,600 | +0.18(+1.31%) |
Aug 06, 2020 | 13.49 | 13.84 | 12.79 | 13.76 | 732,466 | +0.27(+2.00%) |
Aug 05, 2020 | 14.35 | 14.75 | 13.36 | 13.49 | 1,851,041 | +0.45(+3.45%) |
Aug 04, 2020 | 13.69 | 13.85 | 13.00 | 13.04 | 923,743 | -0.54(-3.98%) |
Aug 03, 2020 | 14.61 | 14.72 | 13.50 | 13.58 | 467,445 | -0.87(-6.02%) |
Jul 31, 2020 | 14.30 | 14.52 | 14.23 | 14.45 | 473,600 | +0.05(+0.35%) |
Jul 30, 2020 | 14.57 | 14.57 | 14.21 | 14.40 | 256,821 | -0.16(-1.10%) |
Jul 29, 2020 | 14.37 | 14.78 | 14.35 | 14.56 | 329,850 | +0.04(+0.28%) |
Jul 28, 2020 | 14.48 | 14.86 | 14.46 | 14.52 | 284,264 | +0.00(+0.00%) |
Jul 27, 2020 | 14.35 | 14.58 | 14.02 | 14.52 | 408,179 | +0.23(+1.61%) |
Jul 24, 2020 | 14.39 | 15.80 | 13.98 | 14.29 | 1,591,100 | -0.17(-1.18%) |
Jul 23, 2020 | 14.43 | 14.68 | 14.14 | 14.46 | 446,504 | -0.08(-0.55%) |
Jul 22, 2020 | 14.70 | 14.96 | 14.39 | 14.54 | 375,706 | -0.31(-2.09%) |
Jul 21, 2020 | 14.42 | 15.19 | 14.33 | 14.85 | 713,872 | +0.66(+4.65%) |
Jul 20, 2020 | 14.08 | 14.34 | 13.92 | 14.19 | 312,700 | +0.10(+0.71%) |
Jul 17, 2020 | 13.71 | 14.35 | 13.71 | 14.09 | 261,200 | +0.27(+1.95%) |
Jul 16, 2020 | 13.47 | 13.85 | 13.13 | 13.82 | 341,557 | +0.15(+1.10%) |
Jul 15, 2020 | 12.98 | 14.00 | 12.90 | 13.67 | 572,064 | +1.00(+7.89%) |
Jul 14, 2020 | 13.01 | 13.45 | 12.47 | 12.67 | 452,369 | -0.39(-2.99%) |
Jul 13, 2020 | 13.54 | 14.20 | 13.04 | 13.06 | 823,994 | -0.19(-1.43%) |
Jul 10, 2020 | 12.77 | 13.30 | 12.73 | 13.25 | 324,600 | +0.35(+2.71%) |
Jul 09, 2020 | 13.06 | 13.08 | 12.74 | 12.90 | 387,637 | -0.20(-1.53%) |
Jul 08, 2020 | 13.25 | 13.44 | 12.81 | 13.10 | 531,879 | -0.15(-1.13%) |
Jul 07, 2020 | 13.39 | 13.61 | 13.25 | 13.25 | 299,723 | -0.28(-2.07%) |
Jul 06, 2020 | 13.84 | 13.84 | 13.32 | 13.53 | 281,247 | -0.05(-0.37%) |
Jul 02, 2020 | 13.99 | 14.00 | 13.40 | 13.58 | 227,700 | -0.15(-1.09%) |