Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.67 | 12.08 | 11.35 | 11.82 | 29,699 | +0.52(+4.56%) |
Sep 29, 2020 | 11.47 | 11.47 | 11.26 | 11.30 | 1,249 | +0.21(+1.94%) |
Sep 28, 2020 | 11.38 | 11.53 | 11.09 | 11.09 | 1,458 | -0.19(-1.68%) |
Sep 25, 2020 | 11.35 | 11.49 | 11.16 | 11.28 | 23,500 | -0.23(-2.00%) |
Sep 24, 2020 | 11.46 | 11.51 | 11.28 | 11.51 | 2,815 | +0.01(+0.09%) |
Sep 23, 2020 | 11.41 | 11.58 | 11.30 | 11.50 | 26,131 | +0.25(+2.22%) |
Sep 22, 2020 | 11.31 | 11.45 | 11.06 | 11.25 | 62,522 | -0.20(-1.75%) |
Sep 21, 2020 | 11.44 | 11.46 | 11.25 | 11.45 | 11,480 | +0.01(+0.09%) |
Sep 18, 2020 | 11.82 | 11.82 | 11.40 | 11.44 | 48,200 | -0.63(-5.25%) |
Sep 17, 2020 | 11.81 | 12.25 | 11.43 | 12.07 | 94,983 | +0.78(+6.94%) |
Sep 16, 2020 | 11.79 | 11.85 | 11.29 | 11.29 | 45,085 | -0.01(-0.09%) |
Sep 15, 2020 | 11.85 | 11.85 | 11.30 | 11.30 | 47,316 | -0.20(-1.74%) |
Sep 14, 2020 | 11.82 | 11.98 | 11.50 | 11.50 | 8,345 | -0.30(-2.54%) |
Sep 11, 2020 | 11.72 | 11.81 | 11.36 | 11.80 | 3,300 | +0.29(+2.52%) |
Sep 10, 2020 | 11.68 | 11.99 | 11.32 | 11.51 | 3,391 | +0.05(+0.44%) |
Sep 09, 2020 | 11.78 | 11.81 | 11.40 | 11.46 | 5,907 | -0.09(-0.78%) |
Sep 08, 2020 | 11.80 | 11.92 | 11.55 | 11.55 | 12,500 | -0.13(-1.11%) |
Sep 04, 2020 | 11.99 | 11.99 | 11.68 | 11.68 | 6,900 | -0.12(-1.02%) |
Sep 03, 2020 | 12.18 | 12.18 | 11.76 | 11.80 | 4,118 | +0.09(+0.73%) |
Sep 02, 2020 | 11.98 | 12.06 | 11.70 | 11.71 | 92,746 | -0.29(-2.38%) |
Sep 01, 2020 | 12.09 | 12.09 | 11.96 | 12.00 | 1,010 | -0.57(-4.53%) |
Aug 31, 2020 | 11.98 | 12.65 | 11.98 | 12.57 | 11,452 | +0.57(+4.75%) |
Aug 28, 2020 | 12.10 | 12.10 | 11.85 | 12.00 | 26,200 | +0.17(+1.44%) |
Aug 27, 2020 | 11.90 | 12.31 | 11.76 | 11.83 | 4,581 | -0.34(-2.79%) |
Aug 26, 2020 | 12.07 | 12.41 | 11.62 | 12.17 | 10,389 | +0.07(+0.58%) |
Aug 25, 2020 | 11.96 | 12.10 | 11.91 | 12.10 | 6,974 | +0.05(+0.41%) |
Aug 24, 2020 | 12.07 | 12.09 | 11.90 | 12.05 | 3,478 | +0.16(+1.35%) |
Aug 21, 2020 | 11.77 | 12.17 | 11.68 | 11.89 | 13,600 | +0.17(+1.45%) |
Aug 20, 2020 | 11.65 | 11.74 | 11.30 | 11.72 | 26,942 | -0.18(-1.51%) |
Aug 19, 2020 | 12.00 | 12.23 | 11.89 | 11.90 | 72,348 | -0.13(-1.08%) |
Aug 18, 2020 | 11.81 | 12.35 | 11.81 | 12.03 | 70,795 | +0.11(+0.92%) |
Aug 17, 2020 | 12.07 | 12.17 | 11.81 | 11.92 | 12,406 | +0.02(+0.17%) |
Aug 14, 2020 | 11.66 | 11.92 | 11.36 | 11.90 | 91,400 | +0.20(+1.71%) |
Aug 13, 2020 | 12.17 | 12.28 | 11.56 | 11.70 | 58,737 | -0.60(-4.88%) |
Aug 12, 2020 | 12.45 | 12.50 | 12.22 | 12.30 | 54,671 | +0.35(+2.93%) |
Aug 11, 2020 | 12.35 | 12.35 | 11.64 | 11.95 | 21,479 | -0.25(-2.05%) |
Aug 10, 2020 | 12.15 | 12.40 | 11.94 | 12.20 | 22,721 | +0.33(+2.78%) |
Aug 07, 2020 | 11.41 | 11.94 | 10.78 | 11.87 | 220,300 | +0.51(+4.49%) |
Aug 06, 2020 | 11.13 | 11.37 | 10.95 | 11.36 | 86,458 | +0.69(+6.47%) |
Aug 05, 2020 | 10.90 | 11.26 | 10.50 | 10.67 | 104,022 | +0.17(+1.62%) |
Aug 04, 2020 | 10.60 | 11.50 | 10.02 | 10.50 | 273,509 | +0.26(+2.54%) |
Aug 03, 2020 | 10.08 | 10.25 | 9.455 | 10.24 | 57,703 | +0.05(+0.49%) |
Jul 31, 2020 | 10.17 | 10.20 | 9.810 | 10.19 | 68,500 | +0.04(+0.39%) |
Jul 30, 2020 | 10.47 | 10.48 | 9.860 | 10.15 | 28,056 | -0.59(-5.49%) |
Jul 29, 2020 | 10.74 | 11.00 | 10.50 | 10.74 | 49,402 | -0.17(-1.56%) |
Jul 28, 2020 | 10.60 | 10.95 | 10.50 | 10.91 | 58,250 | +0.16(+1.49%) |
Jul 27, 2020 | 10.71 | 10.75 | 10.28 | 10.75 | 12,103 | +0.23(+2.19%) |
Jul 24, 2020 | 10.73 | 10.74 | 10.52 | 10.52 | 5,500 | -0.56(-5.05%) |
Jul 23, 2020 | 11.11 | 11.20 | 11.00 | 11.08 | 25,647 | +0.24(+2.21%) |
Jul 22, 2020 | 11.22 | 11.50 | 10.65 | 10.84 | 51,745 | -0.42(-3.73%) |
Jul 21, 2020 | 11.01 | 11.51 | 11.01 | 11.26 | 25,886 | +0.04(+0.36%) |
Jul 20, 2020 | 11.10 | 11.23 | 11.00 | 11.22 | 15,511 | -0.05(-0.44%) |
Jul 17, 2020 | 11.37 | 11.90 | 11.10 | 11.27 | 65,600 | -0.12(-1.05%) |
Jul 16, 2020 | 11.01 | 11.77 | 10.32 | 11.39 | 165,554 | +0.19(+1.70%) |
Jul 15, 2020 | 10.37 | 11.20 | 10.14 | 11.20 | 400,224 | +1.33(+13.48%) |
Jul 14, 2020 | 11.21 | 11.29 | 9.010 | 9.870 | 914,716 | -0.98(-9.03%) |
Jul 13, 2020 | 12.97 | 12.98 | 10.01 | 10.85 | 1,019,778 | -2.57(-19.15%) |