Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.84 | 12.25 | 11.36 | 11.40 | 264,110 | -0.50(-4.20%) |
Sep 29, 2020 | 12.15 | 12.21 | 11.70 | 11.90 | 167,511 | -0.18(-1.49%) |
Sep 28, 2020 | 12.03 | 12.28 | 12.01 | 12.08 | 167,109 | +0.26(+2.20%) |
Sep 25, 2020 | 11.54 | 11.95 | 11.54 | 11.82 | 204,100 | +0.12(+1.03%) |
Sep 24, 2020 | 11.77 | 11.98 | 11.56 | 11.70 | 145,550 | +0.04(+0.34%) |
Sep 23, 2020 | 11.91 | 12.36 | 11.64 | 11.66 | 411,032 | -0.33(-2.75%) |
Sep 22, 2020 | 11.06 | 11.99 | 10.97 | 11.99 | 514,115 | +0.89(+8.02%) |
Sep 21, 2020 | 11.75 | 11.80 | 10.93 | 11.10 | 233,327 | -1.06(-8.72%) |
Sep 18, 2020 | 12.36 | 12.55 | 12.08 | 12.16 | 1,454,800 | -0.08(-0.65%) |
Sep 17, 2020 | 11.99 | 12.33 | 11.88 | 12.24 | 250,736 | +0.10(+0.82%) |
Sep 16, 2020 | 12.15 | 12.31 | 12.06 | 12.14 | 420,207 | +0.02(+0.17%) |
Sep 15, 2020 | 12.20 | 12.32 | 11.92 | 12.12 | 195,593 | +0.14(+1.17%) |
Sep 14, 2020 | 11.53 | 11.98 | 11.42 | 11.98 | 229,855 | +0.61(+5.36%) |
Sep 11, 2020 | 11.61 | 11.71 | 11.27 | 11.37 | 135,800 | -0.14(-1.22%) |
Sep 10, 2020 | 12.25 | 12.31 | 11.42 | 11.51 | 302,765 | -0.63(-5.19%) |
Sep 09, 2020 | 12.00 | 12.26 | 11.87 | 12.14 | 121,262 | +0.24(+2.02%) |
Sep 08, 2020 | 12.27 | 12.27 | 11.90 | 11.90 | 177,328 | -0.56(-4.49%) |
Sep 04, 2020 | 12.90 | 13.01 | 12.29 | 12.46 | 166,400 | -0.23(-1.81%) |
Sep 03, 2020 | 13.19 | 13.36 | 12.62 | 12.69 | 579,624 | -0.46(-3.50%) |
Sep 02, 2020 | 12.95 | 13.20 | 12.77 | 13.15 | 282,463 | +0.23(+1.78%) |
Sep 01, 2020 | 12.17 | 12.93 | 12.17 | 12.92 | 227,172 | +0.64(+5.21%) |
Aug 31, 2020 | 12.51 | 12.51 | 12.20 | 12.28 | 313,939 | -0.30(-2.38%) |
Aug 28, 2020 | 12.41 | 12.67 | 12.11 | 12.58 | 191,100 | +0.27(+2.19%) |
Aug 27, 2020 | 12.40 | 12.57 | 12.19 | 12.31 | 153,087 | +0.00(+0.00%) |
Aug 26, 2020 | 12.50 | 12.76 | 12.31 | 12.31 | 281,417 | -0.20(-1.60%) |
Aug 25, 2020 | 12.57 | 12.59 | 12.29 | 12.51 | 241,431 | -0.02(-0.16%) |
Aug 24, 2020 | 12.18 | 12.56 | 12.03 | 12.53 | 230,768 | +0.53(+4.42%) |
Aug 21, 2020 | 12.13 | 12.24 | 11.90 | 12.00 | 139,000 | -0.16(-1.32%) |
Aug 20, 2020 | 11.97 | 12.27 | 11.97 | 12.16 | 84,678 | -0.02(-0.16%) |
Aug 19, 2020 | 12.07 | 12.23 | 11.97 | 12.18 | 159,558 | +0.08(+0.66%) |
Aug 18, 2020 | 12.19 | 12.31 | 12.05 | 12.10 | 181,126 | -0.14(-1.14%) |
Aug 17, 2020 | 12.42 | 12.42 | 11.96 | 12.24 | 205,228 | -0.21(-1.69%) |
Aug 14, 2020 | 12.22 | 12.65 | 12.22 | 12.45 | 174,600 | +0.04(+0.32%) |
Aug 13, 2020 | 12.86 | 12.86 | 12.04 | 12.41 | 315,378 | -0.35(-2.74%) |
Aug 12, 2020 | 13.48 | 13.49 | 12.75 | 12.76 | 165,246 | -0.49(-3.70%) |
Aug 11, 2020 | 13.26 | 13.43 | 13.15 | 13.25 | 691,641 | +0.22(+1.69%) |
Aug 10, 2020 | 12.87 | 13.27 | 12.79 | 13.03 | 206,100 | +0.19(+1.48%) |
Aug 07, 2020 | 12.45 | 13.02 | 12.45 | 12.84 | 389,000 | +0.33(+2.64%) |
Aug 06, 2020 | 12.29 | 13.17 | 12.29 | 12.51 | 1,110,988 | +0.27(+2.21%) |
Aug 05, 2020 | 12.78 | 12.78 | 11.86 | 12.24 | 624,461 | -0.03(-0.24%) |
Aug 04, 2020 | 12.11 | 12.42 | 12.11 | 12.27 | 294,522 | +0.02(+0.16%) |
Aug 03, 2020 | 12.29 | 12.39 | 12.11 | 12.25 | 553,434 | +0.13(+1.07%) |
Jul 31, 2020 | 12.05 | 12.14 | 11.71 | 12.12 | 294,500 | -0.03(-0.25%) |
Jul 30, 2020 | 11.92 | 12.33 | 11.88 | 12.15 | 335,665 | -0.03(-0.25%) |
Jul 29, 2020 | 11.71 | 12.19 | 11.71 | 12.18 | 237,576 | +0.52(+4.46%) |
Jul 28, 2020 | 11.74 | 11.89 | 11.51 | 11.66 | 206,676 | -0.17(-1.44%) |
Jul 27, 2020 | 11.70 | 11.90 | 11.60 | 11.83 | 287,044 | +0.11(+0.94%) |
Jul 24, 2020 | 12.08 | 12.18 | 11.71 | 11.72 | 246,900 | -0.38(-3.14%) |
Jul 23, 2020 | 11.82 | 12.30 | 11.81 | 12.10 | 320,905 | +0.26(+2.20%) |
Jul 22, 2020 | 11.95 | 12.13 | 11.48 | 11.84 | 266,798 | -0.15(-1.25%) |
Jul 21, 2020 | 11.79 | 12.12 | 11.70 | 11.99 | 315,700 | +0.32(+2.74%) |
Jul 20, 2020 | 11.83 | 11.95 | 11.44 | 11.67 | 229,860 | -0.28(-2.34%) |
Jul 17, 2020 | 11.94 | 12.17 | 11.82 | 11.95 | 329,900 | +0.03(+0.25%) |
Jul 16, 2020 | 11.69 | 11.95 | 11.51 | 11.92 | 341,599 | +0.17(+1.45%) |
Jul 15, 2020 | 11.40 | 11.88 | 11.40 | 11.75 | 423,783 | +0.76(+6.92%) |
Jul 14, 2020 | 10.78 | 11.16 | 10.64 | 10.99 | 492,078 | +0.14(+1.29%) |
Jul 13, 2020 | 10.86 | 11.11 | 10.50 | 10.85 | 627,743 | +0.10(+0.93%) |
Jul 10, 2020 | 10.48 | 10.97 | 10.46 | 10.75 | 869,000 | +0.26(+2.48%) |
Jul 09, 2020 | 10.98 | 10.98 | 10.38 | 10.49 | 386,297 | -0.54(-4.90%) |
Jul 08, 2020 | 11.00 | 11.11 | 10.52 | 11.03 | 396,921 | +0.01(+0.09%) |
Jul 07, 2020 | 11.48 | 11.68 | 11.00 | 11.02 | 456,436 | -0.60(-5.16%) |
Jul 06, 2020 | 11.79 | 12.03 | 11.54 | 11.62 | 646,098 | +0.13(+1.13%) |
Jul 02, 2020 | 11.68 | 12.05 | 11.43 | 11.49 | 614,900 | +0.09(+0.79%) |