Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.10 | 13.32 | 12.52 | 12.67 | 45,769 | -0.43(-3.28%) |
Sep 29, 2020 | 12.47 | 13.45 | 12.29 | 13.10 | 95,914 | +0.59(+4.72%) |
Sep 28, 2020 | 12.18 | 13.57 | 12.18 | 12.51 | 121,061 | +0.49(+4.08%) |
Sep 25, 2020 | 12.32 | 12.43 | 11.88 | 12.02 | 67,600 | -0.28(-2.28%) |
Sep 24, 2020 | 13.30 | 13.30 | 12.30 | 12.30 | 127,920 | -1.04(-7.80%) |
Sep 23, 2020 | 13.04 | 13.72 | 12.93 | 13.34 | 154,633 | +0.25(+1.91%) |
Sep 22, 2020 | 13.42 | 13.65 | 12.78 | 13.09 | 109,236 | -0.13(-0.98%) |
Sep 21, 2020 | 13.25 | 13.25 | 12.60 | 13.22 | 95,208 | -0.29(-2.15%) |
Sep 18, 2020 | 13.23 | 13.75 | 13.23 | 13.51 | 86,100 | +0.23(+1.73%) |
Sep 17, 2020 | 13.76 | 13.97 | 13.09 | 13.28 | 64,389 | -0.53(-3.84%) |
Sep 16, 2020 | 13.75 | 13.91 | 13.54 | 13.81 | 77,517 | +0.09(+0.66%) |
Sep 15, 2020 | 13.49 | 14.27 | 13.48 | 13.72 | 84,483 | +0.37(+2.77%) |
Sep 14, 2020 | 12.91 | 13.67 | 12.59 | 13.35 | 97,578 | +0.76(+6.04%) |
Sep 11, 2020 | 13.29 | 13.66 | 12.19 | 12.59 | 87,700 | -0.48(-3.67%) |
Sep 10, 2020 | 13.81 | 14.25 | 12.60 | 13.07 | 199,333 | -0.65(-4.74%) |
Sep 09, 2020 | 12.74 | 14.00 | 12.16 | 13.72 | 258,593 | +1.67(+13.86%) |
Sep 08, 2020 | 10.96 | 12.49 | 10.72 | 12.05 | 192,597 | +1.35(+12.62%) |
Sep 04, 2020 | 10.81 | 10.92 | 10.20 | 10.70 | 69,100 | +0.10(+0.94%) |
Sep 03, 2020 | 11.46 | 11.62 | 10.46 | 10.60 | 95,935 | -0.79(-6.94%) |
Sep 02, 2020 | 11.65 | 11.89 | 11.01 | 11.39 | 87,314 | -0.12(-1.04%) |
Sep 01, 2020 | 11.32 | 11.58 | 11.15 | 11.51 | 67,000 | +0.24(+2.13%) |
Aug 31, 2020 | 10.61 | 11.75 | 10.54 | 11.27 | 175,760 | +0.67(+6.32%) |
Aug 28, 2020 | 10.58 | 10.77 | 10.37 | 10.60 | 74,400 | +0.08(+0.76%) |
Aug 27, 2020 | 10.42 | 10.64 | 10.25 | 10.52 | 55,388 | +0.16(+1.54%) |
Aug 26, 2020 | 10.21 | 10.44 | 10.05 | 10.36 | 58,275 | +0.23(+2.27%) |
Aug 25, 2020 | 10.09 | 10.23 | 9.890 | 10.13 | 58,489 | +0.20(+2.01%) |
Aug 24, 2020 | 9.990 | 10.12 | 9.700 | 9.930 | 69,561 | -0.12(-1.19%) |
Aug 21, 2020 | 10.17 | 10.27 | 9.830 | 10.05 | 67,500 | -0.13(-1.28%) |
Aug 20, 2020 | 9.750 | 10.29 | 9.750 | 10.18 | 72,842 | +0.31(+3.14%) |
Aug 19, 2020 | 9.780 | 10.18 | 9.633 | 9.870 | 83,709 | +0.33(+3.46%) |
Aug 18, 2020 | 10.10 | 10.10 | 9.250 | 9.540 | 112,354 | -0.62(-6.10%) |
Aug 17, 2020 | 9.850 | 10.39 | 9.820 | 10.16 | 159,282 | +0.31(+3.15%) |
Aug 14, 2020 | 8.670 | 9.890 | 8.210 | 9.850 | 544,100 | +1.42(+16.91%) |
Aug 13, 2020 | 8.580 | 8.990 | 8.380 | 8.425 | 151,005 | -0.16(-1.92%) |
Aug 12, 2020 | 9.030 | 9.130 | 8.510 | 8.590 | 127,113 | -0.41(-4.56%) |
Aug 11, 2020 | 8.750 | 9.400 | 8.750 | 9.000 | 148,551 | +0.24(+2.74%) |
Aug 10, 2020 | 9.210 | 9.340 | 8.580 | 8.760 | 283,738 | -0.52(-5.60%) |
Aug 07, 2020 | 9.830 | 10.27 | 9.210 | 9.280 | 243,000 | -0.51(-5.21%) |
Aug 06, 2020 | 13.01 | 13.15 | 9.750 | 9.790 | 621,861 | -4.29(-30.47%) |
Aug 05, 2020 | 13.21 | 14.09 | 13.00 | 14.08 | 79,209 | +1.08(+8.31%) |
Aug 04, 2020 | 13.65 | 13.67 | 12.89 | 13.00 | 88,804 | -0.69(-5.04%) |
Aug 03, 2020 | 13.46 | 13.78 | 13.32 | 13.69 | 35,046 | +0.26(+1.94%) |
Jul 31, 2020 | 14.13 | 14.22 | 13.27 | 13.43 | 46,900 | -0.73(-5.16%) |
Jul 30, 2020 | 14.64 | 14.75 | 13.78 | 14.16 | 61,221 | -0.66(-4.45%) |
Jul 29, 2020 | 14.02 | 14.97 | 14.02 | 14.82 | 93,196 | +0.79(+5.63%) |
Jul 28, 2020 | 13.80 | 14.07 | 13.48 | 14.03 | 66,086 | +0.18(+1.30%) |
Jul 27, 2020 | 13.47 | 13.96 | 13.25 | 13.85 | 88,632 | +0.46(+3.44%) |
Jul 24, 2020 | 13.44 | 13.55 | 12.57 | 13.39 | 58,800 | -0.17(-1.25%) |
Jul 23, 2020 | 13.77 | 14.10 | 13.40 | 13.56 | 72,435 | -0.21(-1.53%) |
Jul 22, 2020 | 12.91 | 14.02 | 12.91 | 13.77 | 85,702 | +0.72(+5.52%) |
Jul 21, 2020 | 12.72 | 13.10 | 12.30 | 13.05 | 83,068 | +0.53(+4.23%) |
Jul 20, 2020 | 12.39 | 12.58 | 11.92 | 12.52 | 61,434 | +0.07(+0.56%) |
Jul 17, 2020 | 11.79 | 12.59 | 11.58 | 12.45 | 63,000 | +0.63(+5.33%) |
Jul 16, 2020 | 12.02 | 12.02 | 11.50 | 11.82 | 69,233 | -0.29(-2.39%) |
Jul 15, 2020 | 11.61 | 12.19 | 11.61 | 12.11 | 84,210 | +0.71(+6.23%) |
Jul 14, 2020 | 11.66 | 11.99 | 11.22 | 11.40 | 63,655 | -0.26(-2.23%) |
Jul 13, 2020 | 12.43 | 12.55 | 11.01 | 11.66 | 216,675 | -0.74(-5.97%) |
Jul 10, 2020 | 12.40 | 13.02 | 11.82 | 12.40 | 102,700 | +0.02(+0.16%) |
Jul 09, 2020 | 13.80 | 13.90 | 12.13 | 12.38 | 104,256 | -1.49(-10.74%) |
Jul 08, 2020 | 14.20 | 14.49 | 13.59 | 13.87 | 130,418 | -0.42(-2.94%) |
Jul 07, 2020 | 14.66 | 14.66 | 13.92 | 14.29 | 127,095 | -0.55(-3.71%) |
Jul 06, 2020 | 14.82 | 15.20 | 14.42 | 14.84 | 105,614 | +0.30(+2.06%) |
Jul 02, 2020 | 14.91 | 14.98 | 14.01 | 14.54 | 114,700 | -0.07(-0.48%) |