Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.66 | 10.81 | 10.60 | 10.65 | 217,885 | +0.02(+0.18%) |
Sep 29, 2020 | 10.58 | 10.68 | 10.42 | 10.63 | 222,049 | +0.06(+0.55%) |
Sep 28, 2020 | 10.26 | 10.63 | 10.26 | 10.57 | 165,974 | +0.34(+3.30%) |
Sep 25, 2020 | 10.21 | 10.26 | 10.09 | 10.24 | 189,026 | -0.01(-0.09%) |
Sep 24, 2020 | 10.34 | 10.43 | 10.13 | 10.25 | 195,838 | -0.16(-1.57%) |
Sep 23, 2020 | 10.53 | 10.64 | 10.36 | 10.41 | 206,257 | -0.05(-0.46%) |
Sep 22, 2020 | 10.65 | 10.79 | 10.30 | 10.46 | 265,356 | -0.13(-1.27%) |
Sep 21, 2020 | 10.83 | 10.86 | 10.49 | 10.59 | 311,669 | -0.36(-3.26%) |
Sep 18, 2020 | 10.80 | 11.07 | 10.70 | 10.95 | 661,905 | +0.26(+2.43%) |
Sep 17, 2020 | 10.70 | 10.80 | 10.61 | 10.69 | 269,129 | -0.08(-0.72%) |
Sep 16, 2020 | 10.74 | 10.82 | 10.55 | 10.77 | 231,439 | +0.16(+1.55%) |
Sep 15, 2020 | 10.60 | 10.74 | 10.55 | 10.60 | 182,151 | +0.09(+0.87%) |
Sep 14, 2020 | 10.50 | 10.57 | 10.41 | 10.51 | 146,207 | +0.14(+1.39%) |
Sep 11, 2020 | 10.27 | 10.51 | 10.24 | 10.37 | 194,214 | +0.10(+0.99%) |
Sep 10, 2020 | 10.51 | 10.58 | 10.19 | 10.27 | 364,436 | -0.17(-1.66%) |
Sep 09, 2020 | 10.55 | 10.62 | 10.24 | 10.44 | 431,249 | -0.01(-0.09%) |
Sep 08, 2020 | 10.15 | 10.45 | 10.02 | 10.45 | 420,276 | +0.24(+2.31%) |
Sep 04, 2020 | 9.947 | 10.23 | 9.851 | 10.21 | 389,880 | +0.33(+3.37%) |
Sep 03, 2020 | 9.514 | 9.928 | 9.475 | 9.880 | 745,744 | +0.30(+3.12%) |
Sep 02, 2020 | 10.16 | 10.16 | 9.552 | 9.581 | 751,870 | -0.55(-5.42%) |
Sep 01, 2020 | 10.53 | 10.53 | 9.793 | 10.13 | 862,456 | -0.31(-2.96%) |
Aug 31, 2020 | 10.07 | 10.60 | 10.07 | 10.44 | 547,741 | +0.34(+3.34%) |
Aug 28, 2020 | 10.45 | 10.51 | 10.07 | 10.10 | 1,346,323 | -0.29(-2.78%) |
Aug 27, 2020 | 10.96 | 10.96 | 10.39 | 10.39 | 302,125 | -0.47(-4.35%) |
Aug 26, 2020 | 10.92 | 10.92 | 10.77 | 10.86 | 250,852 | +0.03(+0.27%) |
Aug 25, 2020 | 10.96 | 11.01 | 10.78 | 10.83 | 287,557 | -0.10(-0.88%) |
Aug 24, 2020 | 10.91 | 11.07 | 10.79 | 10.93 | 181,975 | +0.18(+1.70%) |
Aug 21, 2020 | 10.97 | 11.01 | 10.66 | 10.75 | 261,857 | -0.23(-2.11%) |
Aug 20, 2020 | 11.30 | 11.34 | 10.95 | 10.98 | 204,021 | -0.46(-4.04%) |
Aug 19, 2020 | 11.55 | 11.56 | 10.97 | 11.44 | 358,012 | -0.13(-1.17%) |
Aug 18, 2020 | 12.20 | 12.39 | 11.48 | 11.58 | 293,626 | -0.64(-5.21%) |
Aug 17, 2020 | 11.87 | 12.30 | 11.87 | 12.21 | 421,664 | +0.28(+2.34%) |
Aug 14, 2020 | 11.90 | 12.09 | 11.49 | 11.93 | 544,359 | -0.22(-1.82%) |
Aug 13, 2020 | 12.82 | 12.92 | 12.10 | 12.15 | 627,036 | -0.63(-4.90%) |
Aug 12, 2020 | 12.96 | 12.99 | 12.58 | 12.78 | 214,321 | -0.02(-0.15%) |
Aug 11, 2020 | 12.49 | 12.84 | 12.29 | 12.80 | 450,853 | +0.56(+4.57%) |
Aug 10, 2020 | 11.79 | 12.36 | 11.76 | 12.24 | 567,368 | +0.52(+4.44%) |
Aug 07, 2020 | 11.86 | 12.05 | 11.67 | 11.72 | 248,992 | -0.24(-2.01%) |
Aug 06, 2020 | 12.04 | 12.25 | 11.90 | 11.96 | 252,960 | -0.21(-1.74%) |
Aug 05, 2020 | 11.90 | 12.32 | 11.89 | 12.17 | 710,703 | +0.46(+3.95%) |
Aug 04, 2020 | 11.84 | 12.00 | 11.62 | 11.71 | 862,361 | -0.12(-0.98%) |
Aug 03, 2020 | 11.66 | 12.09 | 11.65 | 11.83 | 178,070 | +0.16(+1.41%) |
Jul 31, 2020 | 11.58 | 11.66 | 11.48 | 11.66 | 235,297 | +0.07(+0.58%) |
Jul 30, 2020 | 11.61 | 11.72 | 11.51 | 11.60 | 182,294 | -0.05(-0.41%) |
Jul 29, 2020 | 11.53 | 11.75 | 11.43 | 11.64 | 304,491 | +0.24(+2.11%) |
Jul 28, 2020 | 11.53 | 11.66 | 11.37 | 11.40 | 187,352 | -0.13(-1.17%) |
Jul 27, 2020 | 11.70 | 11.78 | 11.46 | 11.54 | 238,583 | -0.09(-0.75%) |
Jul 24, 2020 | 11.85 | 12.06 | 11.57 | 11.62 | 142,755 | -0.21(-1.79%) |
Jul 23, 2020 | 11.99 | 12.10 | 11.74 | 11.84 | 168,528 | -0.09(-0.73%) |
Jul 22, 2020 | 12.20 | 12.37 | 11.88 | 11.92 | 141,711 | -0.32(-2.60%) |
Jul 21, 2020 | 12.39 | 12.56 | 12.20 | 12.24 | 185,878 | -0.09(-0.70%) |
Jul 20, 2020 | 12.49 | 12.53 | 12.28 | 12.33 | 108,038 | -0.12(-0.93%) |
Jul 17, 2020 | 12.53 | 12.68 | 12.44 | 12.44 | 80,611 | -0.07(-0.54%) |
Jul 16, 2020 | 12.63 | 12.73 | 12.36 | 12.51 | 129,081 | -0.23(-1.82%) |
Jul 15, 2020 | 12.67 | 12.89 | 12.60 | 12.74 | 135,188 | +0.18(+1.46%) |
Jul 14, 2020 | 12.55 | 12.85 | 12.44 | 12.56 | 119,663 | +0.00(+0.00%) |
Jul 13, 2020 | 12.81 | 13.15 | 12.54 | 12.56 | 274,673 | -0.19(-1.51%) |
Jul 10, 2020 | 13.21 | 13.30 | 12.61 | 12.75 | 348,797 | -0.40(-3.08%) |
Jul 09, 2020 | 12.88 | 13.22 | 12.88 | 13.16 | 285,155 | +0.26(+2.02%) |
Jul 08, 2020 | 13.30 | 13.30 | 12.78 | 12.90 | 159,334 | -0.15(-1.18%) |
Jul 07, 2020 | 13.01 | 13.32 | 12.80 | 13.05 | 169,926 | -0.18(-1.38%) |
Jul 06, 2020 | 12.75 | 13.34 | 12.75 | 13.23 | 266,113 | +0.57(+4.49%) |
Jul 02, 2020 | 12.68 | 12.95 | 12.62 | 12.67 | 110,386 | +0.15(+1.23%) |