Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.56 | 11.65 | 11.49 | 11.54 | 558,857 | +0.05(+0.44%) |
Sep 29, 2020 | 11.54 | 11.57 | 11.44 | 11.49 | 1,324,276 | -0.16(-1.37%) |
Sep 28, 2020 | 11.52 | 11.65 | 11.52 | 11.65 | 6,773,007 | +0.48(+4.29%) |
Sep 25, 2020 | 11.08 | 11.18 | 11.02 | 11.17 | 5,189,799 | -0.08(-0.67%) |
Sep 24, 2020 | 11.25 | 11.36 | 11.17 | 11.25 | 2,570,699 | +0.06(+0.53%) |
Sep 23, 2020 | 11.47 | 11.53 | 11.19 | 11.19 | 595,554 | -0.26(-2.27%) |
Sep 22, 2020 | 11.54 | 11.58 | 11.33 | 11.45 | 590,893 | -0.12(-1.02%) |
Sep 21, 2020 | 11.67 | 11.67 | 11.45 | 11.57 | 1,173,253 | -0.57(-4.71%) |
Sep 18, 2020 | 12.21 | 12.25 | 12.10 | 12.14 | 640,795 | -0.19(-1.57%) |
Sep 17, 2020 | 12.27 | 12.38 | 12.24 | 12.33 | 446,611 | -0.10(-0.81%) |
Sep 16, 2020 | 12.42 | 12.53 | 12.33 | 12.44 | 618,747 | -0.01(-0.07%) |
Sep 15, 2020 | 12.53 | 12.54 | 12.41 | 12.44 | 653,232 | -0.06(-0.47%) |
Sep 14, 2020 | 12.54 | 12.57 | 12.47 | 12.50 | 774,983 | +0.08(+0.61%) |
Sep 11, 2020 | 12.47 | 12.49 | 12.36 | 12.43 | 330,871 | +0.01(+0.07%) |
Sep 10, 2020 | 12.66 | 12.72 | 12.40 | 12.42 | 754,678 | -0.13(-1.07%) |
Sep 09, 2020 | 12.54 | 12.65 | 12.52 | 12.55 | 821,276 | +0.27(+2.19%) |
Sep 08, 2020 | 12.33 | 12.40 | 12.27 | 12.28 | 599,417 | -0.29(-2.34%) |
Sep 04, 2020 | 12.55 | 12.65 | 12.35 | 12.58 | 592,711 | +0.15(+1.22%) |
Sep 03, 2020 | 12.67 | 12.75 | 12.36 | 12.43 | 1,452,690 | -0.24(-1.92%) |
Sep 02, 2020 | 12.57 | 12.70 | 12.54 | 12.67 | 395,891 | +0.04(+0.33%) |
Sep 01, 2020 | 12.60 | 12.71 | 12.53 | 12.63 | 996,652 | -0.09(-0.73%) |
Aug 31, 2020 | 12.86 | 12.87 | 12.72 | 12.72 | 849,425 | -0.24(-1.82%) |
Aug 28, 2020 | 12.96 | 12.97 | 12.88 | 12.96 | 536,535 | +0.22(+1.72%) |
Aug 27, 2020 | 12.80 | 12.80 | 12.65 | 12.74 | 421,463 | -0.13(-1.04%) |
Aug 26, 2020 | 12.78 | 12.88 | 12.77 | 12.87 | 554,190 | +0.09(+0.72%) |
Aug 25, 2020 | 12.87 | 12.90 | 12.69 | 12.78 | 484,476 | +0.07(+0.53%) |
Aug 24, 2020 | 12.65 | 12.74 | 12.61 | 12.71 | 363,622 | +0.20(+1.61%) |
Aug 21, 2020 | 12.41 | 12.51 | 12.38 | 12.51 | 415,017 | -0.13(-1.06%) |
Aug 20, 2020 | 12.52 | 12.65 | 12.49 | 12.65 | 817,236 | -0.08(-0.59%) |
Aug 19, 2020 | 12.78 | 12.87 | 12.70 | 12.72 | 467,925 | -0.01(-0.07%) |
Aug 18, 2020 | 12.82 | 12.83 | 12.69 | 12.73 | 436,979 | -0.03(-0.20%) |
Aug 17, 2020 | 12.81 | 12.81 | 12.74 | 12.75 | 329,633 | -0.03(-0.26%) |
Aug 14, 2020 | 12.70 | 12.81 | 12.70 | 12.79 | 645,318 | -0.08(-0.65%) |
Aug 13, 2020 | 12.99 | 13.02 | 12.82 | 12.87 | 481,002 | -0.15(-1.16%) |
Aug 12, 2020 | 13.10 | 13.14 | 13.02 | 13.02 | 810,869 | +0.24(+1.84%) |
Aug 11, 2020 | 12.83 | 12.95 | 12.75 | 12.79 | 943,617 | +0.18(+1.47%) |
Aug 10, 2020 | 12.55 | 12.62 | 12.54 | 12.60 | 624,560 | +0.08(+0.67%) |
Aug 07, 2020 | 12.33 | 12.52 | 12.33 | 12.52 | 720,418 | -0.03(-0.20%) |
Aug 06, 2020 | 12.49 | 12.57 | 12.43 | 12.54 | 476,374 | -0.02(-0.13%) |
Aug 05, 2020 | 12.57 | 12.64 | 12.54 | 12.56 | 323,717 | +0.04(+0.34%) |
Aug 04, 2020 | 12.38 | 12.49 | 12.35 | 12.52 | 388,905 | +0.16(+1.29%) |
Aug 03, 2020 | 12.21 | 12.38 | 12.18 | 12.36 | 522,374 | +0.24(+2.01%) |
Jul 31, 2020 | 12.38 | 12.38 | 12.03 | 12.12 | 1,464,046 | -0.19(-1.57%) |
Jul 30, 2020 | 12.22 | 12.34 | 12.03 | 12.31 | 1,452,815 | -0.45(-3.49%) |
Jul 29, 2020 | 12.60 | 12.75 | 12.56 | 12.75 | 488,980 | +0.13(+1.06%) |
Jul 28, 2020 | 12.59 | 12.68 | 12.58 | 12.62 | 1,128,558 | -0.03(-0.27%) |
Jul 27, 2020 | 12.65 | 12.70 | 12.59 | 12.65 | 6,410,268 | +0.00(+0.00%) |
Jul 24, 2020 | 12.59 | 12.73 | 12.59 | 12.65 | 409,542 | -0.05(-0.40%) |
Jul 23, 2020 | 12.79 | 12.80 | 12.65 | 12.70 | 823,770 | -0.21(-1.63%) |
Jul 22, 2020 | 12.84 | 12.94 | 12.83 | 12.91 | 6,911,865 | +0.04(+0.33%) |
Jul 21, 2020 | 12.86 | 12.95 | 12.81 | 12.87 | 5,991,753 | +0.13(+0.99%) |
Jul 20, 2020 | 12.65 | 12.80 | 12.62 | 12.75 | 5,152,206 | +0.07(+0.53%) |
Jul 17, 2020 | 12.65 | 12.68 | 12.58 | 12.68 | 4,861,546 | -0.02(-0.13%) |
Jul 16, 2020 | 12.70 | 12.78 | 12.67 | 12.70 | 794,989 | -0.05(-0.40%) |
Jul 15, 2020 | 12.76 | 12.80 | 12.66 | 12.75 | 695,617 | +0.13(+1.07%) |
Jul 14, 2020 | 12.41 | 12.65 | 12.41 | 12.61 | 1,339,173 | +0.26(+2.11%) |
Jul 13, 2020 | 12.53 | 12.57 | 12.30 | 12.35 | 1,618,077 | -0.08(-0.61%) |
Jul 10, 2020 | 12.19 | 12.45 | 12.19 | 12.43 | 448,461 | +0.27(+2.21%) |
Jul 09, 2020 | 12.34 | 12.37 | 12.08 | 12.16 | 899,930 | -0.28(-2.23%) |
Jul 08, 2020 | 12.30 | 12.46 | 12.29 | 12.44 | 411,306 | +0.13(+1.02%) |
Jul 07, 2020 | 12.49 | 12.51 | 12.31 | 12.31 | 886,857 | -0.29(-2.33%) |
Jul 06, 2020 | 12.59 | 12.66 | 12.51 | 12.60 | 1,621,376 | +0.38(+3.09%) |
Jul 02, 2020 | 12.30 | 12.42 | 12.22 | 12.22 | 339,559 | +0.23(+1.89%) |