Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.560 | 9.645 | 9.316 | 9.495 | 108,365 | -0.08(-0.88%) |
Sep 29, 2020 | 9.729 | 9.767 | 9.401 | 9.579 | 82,407 | -0.21(-2.11%) |
Sep 28, 2020 | 9.682 | 10.03 | 9.664 | 9.786 | 99,765 | +0.15(+1.56%) |
Sep 25, 2020 | 9.692 | 9.786 | 9.607 | 9.635 | 48,390 | -0.15(-1.53%) |
Sep 24, 2020 | 9.495 | 10.05 | 9.438 | 9.786 | 88,791 | +0.36(+3.78%) |
Sep 23, 2020 | 9.964 | 10.05 | 9.401 | 9.429 | 113,345 | -0.61(-6.07%) |
Sep 22, 2020 | 10.17 | 10.30 | 9.870 | 10.04 | 69,810 | -0.12(-1.20%) |
Sep 21, 2020 | 10.66 | 10.70 | 9.983 | 10.16 | 131,586 | -0.68(-6.31%) |
Sep 18, 2020 | 11.01 | 11.01 | 10.61 | 10.85 | 355,996 | -0.17(-1.53%) |
Sep 17, 2020 | 10.94 | 11.19 | 10.81 | 11.01 | 77,933 | -0.03(-0.25%) |
Sep 16, 2020 | 11.31 | 11.36 | 11.04 | 11.04 | 85,561 | -0.28(-2.49%) |
Sep 15, 2020 | 11.73 | 11.73 | 11.31 | 11.32 | 69,588 | -0.33(-2.82%) |
Sep 14, 2020 | 11.53 | 11.76 | 11.43 | 11.65 | 146,305 | +0.22(+1.89%) |
Sep 11, 2020 | 11.57 | 11.64 | 11.37 | 11.44 | 51,734 | -0.07(-0.65%) |
Sep 10, 2020 | 11.60 | 11.74 | 11.50 | 11.51 | 120,515 | -0.13(-1.12%) |
Sep 09, 2020 | 11.65 | 11.83 | 11.61 | 11.64 | 78,085 | +0.08(+0.73%) |
Sep 08, 2020 | 11.94 | 11.98 | 11.45 | 11.56 | 97,850 | -0.39(-3.28%) |
Sep 04, 2020 | 12.22 | 12.33 | 11.89 | 11.95 | 60,303 | -0.13(-1.08%) |
Sep 03, 2020 | 12.21 | 12.34 | 11.99 | 12.08 | 112,115 | -0.11(-0.92%) |
Sep 02, 2020 | 12.16 | 12.23 | 12.07 | 12.19 | 88,870 | +0.00(+0.00%) |
Sep 01, 2020 | 12.08 | 12.26 | 11.99 | 12.19 | 116,817 | +0.01(+0.08%) |
Aug 31, 2020 | 12.24 | 12.29 | 12.05 | 12.18 | 169,211 | -0.14(-1.14%) |
Aug 28, 2020 | 12.29 | 12.35 | 12.11 | 12.32 | 107,110 | +0.16(+1.30%) |
Aug 27, 2020 | 12.22 | 12.37 | 12.16 | 12.16 | 63,222 | +0.03(+0.23%) |
Aug 26, 2020 | 12.18 | 12.28 | 12.13 | 12.14 | 60,593 | -0.09(-0.76%) |
Aug 25, 2020 | 12.22 | 12.34 | 12.10 | 12.23 | 87,795 | +0.08(+0.69%) |
Aug 24, 2020 | 12.23 | 12.32 | 12.06 | 12.15 | 121,551 | +0.06(+0.46%) |
Aug 21, 2020 | 11.93 | 12.17 | 11.88 | 12.09 | 207,580 | +0.07(+0.54%) |
Aug 20, 2020 | 12.04 | 12.16 | 11.96 | 12.03 | 91,675 | -0.16(-1.30%) |
Aug 19, 2020 | 12.14 | 12.30 | 12.10 | 12.18 | 85,906 | +0.07(+0.54%) |
Aug 18, 2020 | 12.10 | 12.25 | 12.06 | 12.12 | 139,575 | -0.01(-0.08%) |
Aug 17, 2020 | 12.41 | 12.42 | 12.13 | 12.13 | 77,874 | -0.25(-2.04%) |
Aug 14, 2020 | 12.38 | 12.46 | 12.31 | 12.38 | 64,694 | -0.12(-0.97%) |
Aug 13, 2020 | 12.59 | 12.71 | 12.43 | 12.50 | 106,916 | -0.21(-1.62%) |
Aug 12, 2020 | 12.90 | 12.95 | 12.64 | 12.71 | 85,502 | +0.00(+0.00%) |
Aug 11, 2020 | 12.99 | 13.12 | 12.62 | 12.71 | 96,905 | -0.08(-0.66%) |
Aug 10, 2020 | 12.67 | 13.05 | 12.60 | 12.79 | 105,182 | +0.13(+1.03%) |
Aug 07, 2020 | 12.30 | 12.69 | 12.12 | 12.66 | 122,534 | +0.24(+1.95%) |
Aug 06, 2020 | 11.95 | 12.57 | 11.92 | 12.42 | 135,257 | +0.43(+3.58%) |
Aug 05, 2020 | 11.97 | 12.01 | 11.76 | 11.99 | 151,758 | +0.11(+0.94%) |
Aug 04, 2020 | 11.47 | 12.31 | 11.35 | 11.88 | 268,918 | +0.58(+5.12%) |
Aug 03, 2020 | 11.08 | 11.41 | 10.99 | 11.30 | 118,111 | +0.21(+1.94%) |
Jul 31, 2020 | 11.20 | 11.27 | 10.93 | 11.08 | 110,216 | -0.21(-1.90%) |
Jul 30, 2020 | 11.11 | 11.30 | 11.04 | 11.30 | 64,490 | -0.02(-0.17%) |
Jul 29, 2020 | 11.29 | 11.35 | 11.23 | 11.32 | 135,205 | +0.05(+0.41%) |
Jul 28, 2020 | 11.22 | 11.46 | 11.14 | 11.27 | 242,016 | -0.01(-0.08%) |
Jul 27, 2020 | 11.25 | 11.40 | 11.18 | 11.28 | 93,843 | +0.02(+0.17%) |
Jul 24, 2020 | 11.13 | 11.36 | 11.02 | 11.26 | 132,602 | +0.13(+1.17%) |
Jul 23, 2020 | 11.42 | 11.48 | 11.05 | 11.13 | 161,448 | -0.38(-3.33%) |
Jul 22, 2020 | 11.46 | 11.67 | 11.32 | 11.51 | 131,212 | -0.10(-0.88%) |
Jul 21, 2020 | 11.57 | 11.74 | 11.44 | 11.61 | 131,411 | +0.21(+1.80%) |
Jul 20, 2020 | 11.54 | 11.54 | 11.31 | 11.41 | 93,009 | -0.21(-1.85%) |
Jul 17, 2020 | 11.40 | 11.72 | 11.28 | 11.62 | 162,486 | +0.22(+1.97%) |
Jul 16, 2020 | 11.52 | 11.65 | 11.21 | 11.40 | 115,773 | -0.21(-1.77%) |
Jul 15, 2020 | 12.14 | 12.16 | 11.57 | 11.60 | 158,772 | -0.28(-2.36%) |
Jul 14, 2020 | 11.83 | 11.97 | 11.77 | 11.88 | 139,664 | +0.05(+0.39%) |
Jul 13, 2020 | 12.07 | 12.07 | 11.73 | 11.84 | 136,769 | -0.13(-1.09%) |
Jul 10, 2020 | 11.54 | 11.97 | 11.52 | 11.97 | 78,619 | +0.49(+4.23%) |
Jul 09, 2020 | 11.60 | 11.70 | 11.36 | 11.48 | 149,119 | -0.15(-1.28%) |
Jul 08, 2020 | 11.77 | 11.81 | 11.36 | 11.63 | 134,898 | -0.03(-0.24%) |
Jul 07, 2020 | 11.76 | 11.95 | 11.64 | 11.66 | 149,888 | -0.24(-2.04%) |
Jul 06, 2020 | 12.10 | 12.10 | 11.72 | 11.90 | 101,723 | +0.02(+0.16%) |
Jul 02, 2020 | 12.11 | 12.11 | 11.74 | 11.88 | 173,733 | +0.00(+0.00%) |