Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 12.27 | 12.27 | 12.06 | 12.20 | 14,317 | +0.00(+0.00%) |
Sep 29, 2020 | 12.48 | 12.48 | 12.19 | 12.20 | 16,981 | -0.24(-1.92%) |
Sep 28, 2020 | 12.39 | 12.44 | 12.31 | 12.44 | 21,528 | +0.14(+1.11%) |
Sep 25, 2020 | 12.39 | 12.39 | 12.30 | 12.30 | 13,921 | +0.02(+0.14%) |
Sep 24, 2020 | 12.32 | 12.35 | 12.23 | 12.28 | 12,336 | -0.02(-0.14%) |
Sep 23, 2020 | 12.27 | 12.35 | 12.00 | 12.30 | 8,279 | +0.03(+0.28%) |
Sep 22, 2020 | 12.33 | 12.39 | 12.24 | 12.27 | 14,677 | -0.03(-0.25%) |
Sep 21, 2020 | 12.31 | 12.31 | 12.15 | 12.30 | 16,798 | +0.04(+0.35%) |
Sep 18, 2020 | 12.29 | 12.29 | 12.17 | 12.25 | 8,220 | +0.09(+0.77%) |
Sep 17, 2020 | 12.28 | 12.30 | 12.13 | 12.16 | 5,737 | -0.09(-0.70%) |
Sep 16, 2020 | 12.38 | 12.48 | 12.11 | 12.25 | 11,194 | -0.07(-0.55%) |
Sep 15, 2020 | 12.27 | 12.34 | 12.22 | 12.31 | 7,102 | +0.10(+0.84%) |
Sep 14, 2020 | 12.31 | 12.31 | 12.19 | 12.21 | 11,532 | +0.03(+0.28%) |
Sep 11, 2020 | 12.14 | 12.18 | 12.09 | 12.18 | 19,610 | +0.05(+0.42%) |
Sep 10, 2020 | 11.93 | 12.13 | 11.93 | 12.13 | 17,596 | +0.14(+1.21%) |
Sep 09, 2020 | 11.94 | 11.99 | 11.87 | 11.98 | 14,486 | +0.16(+1.37%) |
Sep 08, 2020 | 11.92 | 11.94 | 11.82 | 11.82 | 14,587 | +0.02(+0.14%) |
Sep 04, 2020 | 12.02 | 12.02 | 11.79 | 11.80 | 11,390 | -0.12(-1.00%) |
Sep 03, 2020 | 12.02 | 12.04 | 11.92 | 11.92 | 8,546 | -0.12(-0.99%) |
Sep 02, 2020 | 12.11 | 12.11 | 12.04 | 12.04 | 13,378 | -0.04(-0.35%) |
Sep 01, 2020 | 12.11 | 12.11 | 12.01 | 12.08 | 12,883 | -0.01(-0.07%) |
Aug 31, 2020 | 11.96 | 12.11 | 11.96 | 12.09 | 24,762 | +0.13(+1.07%) |
Aug 28, 2020 | 12.02 | 12.02 | 11.77 | 11.96 | 18,201 | +0.03(+0.29%) |
Aug 27, 2020 | 12.05 | 12.05 | 11.93 | 11.93 | 7,975 | -0.03(-0.21%) |
Aug 26, 2020 | 12.28 | 12.28 | 11.95 | 11.96 | 12,980 | -0.27(-2.23%) |
Aug 25, 2020 | 12.31 | 12.31 | 12.18 | 12.23 | 5,347 | -0.08(-0.62%) |
Aug 24, 2020 | 12.30 | 12.34 | 12.21 | 12.31 | 27,465 | +0.09(+0.72%) |
Aug 21, 2020 | 12.26 | 12.26 | 12.22 | 12.22 | 5,519 | -0.02(-0.20%) |
Aug 20, 2020 | 12.34 | 12.38 | 12.24 | 12.24 | 11,829 | -0.03(-0.24%) |
Aug 19, 2020 | 12.32 | 12.40 | 12.26 | 12.27 | 31,046 | -0.05(-0.41%) |
Aug 18, 2020 | 12.33 | 12.69 | 12.31 | 12.32 | 21,730 | +0.01(+0.07%) |
Aug 17, 2020 | 12.43 | 12.43 | 12.31 | 12.31 | 16,891 | -0.04(-0.34%) |
Aug 14, 2020 | 12.62 | 12.62 | 12.35 | 12.36 | 26,631 | -0.32(-2.54%) |
Aug 13, 2020 | 12.58 | 12.70 | 12.55 | 12.68 | 24,997 | +0.12(+0.95%) |
Aug 12, 2020 | 12.18 | 14.22 | 12.12 | 12.56 | 411,950 | +0.44(+3.64%) |
Aug 11, 2020 | 12.27 | 12.27 | 12.11 | 12.12 | 35,374 | -0.08(-0.63%) |
Aug 10, 2020 | 12.26 | 12.26 | 12.14 | 12.19 | 9,191 | -0.03(-0.21%) |
Aug 07, 2020 | 12.27 | 12.27 | 12.21 | 12.22 | 7,070 | +0.01(+0.07%) |
Aug 06, 2020 | 12.20 | 12.23 | 12.18 | 12.21 | 25,661 | +0.12(+0.98%) |
Aug 05, 2020 | 12.13 | 12.13 | 12.08 | 12.09 | 20,053 | +0.01(+0.07%) |
Aug 04, 2020 | 12.16 | 12.16 | 12.03 | 12.08 | 13,696 | +0.03(+0.21%) |
Aug 03, 2020 | 12.00 | 12.08 | 11.97 | 12.06 | 27,319 | +0.10(+0.85%) |
Jul 31, 2020 | 11.93 | 11.96 | 11.90 | 11.96 | 21,446 | +0.03(+0.28%) |
Jul 30, 2020 | 11.87 | 11.92 | 11.83 | 11.92 | 30,623 | +0.06(+0.51%) |
Jul 29, 2020 | 11.86 | 11.88 | 11.83 | 11.86 | 10,209 | +0.05(+0.43%) |
Jul 28, 2020 | 11.78 | 11.85 | 11.76 | 11.81 | 16,946 | +0.04(+0.36%) |
Jul 27, 2020 | 11.75 | 11.78 | 11.72 | 11.77 | 11,993 | +0.08(+0.65%) |
Jul 24, 2020 | 11.85 | 11.86 | 11.69 | 11.69 | 53,026 | -0.12(-1.01%) |
Jul 23, 2020 | 11.90 | 11.90 | 11.77 | 11.81 | 23,073 | +0.04(+0.36%) |
Jul 22, 2020 | 11.76 | 11.81 | 11.76 | 11.77 | 15,580 | +0.05(+0.43%) |
Jul 21, 2020 | 11.84 | 11.84 | 11.71 | 11.72 | 12,469 | -0.01(-0.07%) |
Jul 20, 2020 | 11.68 | 11.80 | 11.68 | 11.73 | 16,764 | +0.02(+0.15%) |
Jul 17, 2020 | 11.66 | 11.71 | 11.65 | 11.71 | 8,988 | +0.06(+0.54%) |
Jul 16, 2020 | 11.72 | 11.72 | 11.64 | 11.65 | 11,993 | -0.11(-0.97%) |
Jul 15, 2020 | 11.71 | 11.77 | 11.69 | 11.76 | 43,686 | +0.05(+0.43%) |
Jul 14, 2020 | 11.71 | 11.71 | 11.65 | 11.71 | 22,190 | +0.01(+0.07%) |
Jul 13, 2020 | 11.70 | 11.71 | 11.62 | 11.70 | 23,655 | +0.08(+0.65%) |
Jul 10, 2020 | 11.57 | 11.63 | 11.50 | 11.63 | 11,944 | +0.06(+0.51%) |
Jul 09, 2020 | 11.51 | 11.57 | 11.51 | 11.57 | 17,996 | +0.08(+0.66%) |
Jul 08, 2020 | 11.42 | 11.49 | 11.40 | 11.49 | 13,826 | +0.12(+1.04%) |
Jul 07, 2020 | 11.37 | 11.40 | 11.30 | 11.37 | 27,179 | +0.01(+0.07%) |
Jul 06, 2020 | 11.23 | 11.39 | 11.20 | 11.36 | 105,310 | +0.12(+1.05%) |
Jul 02, 2020 | 11.22 | 11.29 | 11.14 | 11.25 | 57,121 | +0.03(+0.23%) |