Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.74 | 13.85 | 13.52 | 13.62 | 137,946 | -0.05(-0.35%) |
Sep 29, 2020 | 13.82 | 13.89 | 13.56 | 13.67 | 77,048 | -0.06(-0.42%) |
Sep 28, 2020 | 13.50 | 14.03 | 13.50 | 13.73 | 140,551 | +0.66(+5.02%) |
Sep 25, 2020 | 12.92 | 13.22 | 12.82 | 13.07 | 68,631 | +0.04(+0.30%) |
Sep 24, 2020 | 13.16 | 13.32 | 12.80 | 13.03 | 83,060 | -0.09(-0.66%) |
Sep 23, 2020 | 13.74 | 13.89 | 13.07 | 13.12 | 204,886 | -0.56(-4.09%) |
Sep 22, 2020 | 13.41 | 13.74 | 13.19 | 13.68 | 67,595 | +0.41(+3.05%) |
Sep 21, 2020 | 13.78 | 13.87 | 13.21 | 13.27 | 150,980 | -0.68(-4.91%) |
Sep 18, 2020 | 14.15 | 14.45 | 13.85 | 13.96 | 211,906 | +0.21(+1.54%) |
Sep 17, 2020 | 13.07 | 13.94 | 12.65 | 13.75 | 176,714 | +0.54(+4.09%) |
Sep 16, 2020 | 13.23 | 13.36 | 12.94 | 13.21 | 126,238 | +0.06(+0.44%) |
Sep 15, 2020 | 13.17 | 13.39 | 13.02 | 13.15 | 167,565 | +0.05(+0.37%) |
Sep 14, 2020 | 13.00 | 13.16 | 12.79 | 13.10 | 108,707 | +0.19(+1.50%) |
Sep 11, 2020 | 13.06 | 13.10 | 12.85 | 12.91 | 90,920 | -0.06(-0.45%) |
Sep 10, 2020 | 12.71 | 13.18 | 12.69 | 12.96 | 218,625 | +0.24(+1.90%) |
Sep 09, 2020 | 12.45 | 12.75 | 12.29 | 12.72 | 168,519 | +0.37(+2.97%) |
Sep 08, 2020 | 12.35 | 12.52 | 12.07 | 12.36 | 64,323 | +0.07(+0.59%) |
Sep 04, 2020 | 12.85 | 12.96 | 12.26 | 12.28 | 123,992 | +0.15(+1.23%) |
Sep 03, 2020 | 12.66 | 12.66 | 12.09 | 12.13 | 66,080 | -0.53(-4.19%) |
Sep 02, 2020 | 12.49 | 12.68 | 12.45 | 12.66 | 88,582 | +0.31(+2.50%) |
Sep 01, 2020 | 12.11 | 12.38 | 11.94 | 12.36 | 146,209 | +0.21(+1.75%) |
Aug 31, 2020 | 12.29 | 12.31 | 12.12 | 12.14 | 97,138 | -0.19(-1.56%) |
Aug 28, 2020 | 12.30 | 12.36 | 12.20 | 12.34 | 86,773 | +0.07(+0.55%) |
Aug 27, 2020 | 12.38 | 12.44 | 12.23 | 12.27 | 75,611 | +0.00(+0.00%) |
Aug 26, 2020 | 12.25 | 12.43 | 12.25 | 12.27 | 65,188 | -0.02(-0.16%) |
Aug 25, 2020 | 12.36 | 12.40 | 12.10 | 12.29 | 82,461 | +0.05(+0.39%) |
Aug 24, 2020 | 12.49 | 12.60 | 12.09 | 12.24 | 121,586 | -0.10(-0.78%) |
Aug 21, 2020 | 12.27 | 12.43 | 12.21 | 12.34 | 182,566 | -0.05(-0.39%) |
Aug 20, 2020 | 12.34 | 12.49 | 12.18 | 12.39 | 74,328 | -0.12(-0.93%) |
Aug 19, 2020 | 12.54 | 12.90 | 12.44 | 12.50 | 175,155 | -0.06(-0.46%) |
Aug 18, 2020 | 12.70 | 12.82 | 12.44 | 12.56 | 66,611 | -0.15(-1.21%) |
Aug 17, 2020 | 12.77 | 12.86 | 12.59 | 12.71 | 67,717 | +0.01(+0.08%) |
Aug 14, 2020 | 12.64 | 12.81 | 12.50 | 12.70 | 133,944 | +0.03(+0.23%) |
Aug 13, 2020 | 12.75 | 12.87 | 12.64 | 12.67 | 67,561 | -0.05(-0.38%) |
Aug 12, 2020 | 12.34 | 12.91 | 12.34 | 12.72 | 170,328 | +0.39(+3.13%) |
Aug 11, 2020 | 11.55 | 12.54 | 11.28 | 12.34 | 298,290 | -0.24(-1.92%) |
Aug 10, 2020 | 12.60 | 12.98 | 12.32 | 12.58 | 192,804 | -0.05(-0.38%) |
Aug 07, 2020 | 12.15 | 12.72 | 11.98 | 12.63 | 173,962 | +0.52(+4.30%) |
Aug 06, 2020 | 11.94 | 12.52 | 11.92 | 12.11 | 200,381 | +0.18(+1.49%) |
Aug 05, 2020 | 11.82 | 11.94 | 11.66 | 11.93 | 69,654 | +0.19(+1.60%) |
Aug 04, 2020 | 11.75 | 11.76 | 11.52 | 11.74 | 297,576 | -0.04(-0.33%) |
Aug 03, 2020 | 11.53 | 11.81 | 11.49 | 11.78 | 107,417 | +0.27(+2.34%) |
Jul 31, 2020 | 11.48 | 11.54 | 11.30 | 11.51 | 149,259 | +0.05(+0.42%) |
Jul 30, 2020 | 11.62 | 11.62 | 11.31 | 11.46 | 94,825 | -0.34(-2.85%) |
Jul 29, 2020 | 11.23 | 11.96 | 11.23 | 11.80 | 180,033 | +0.59(+5.23%) |
Jul 28, 2020 | 11.51 | 12.20 | 11.03 | 11.21 | 158,692 | -0.37(-3.15%) |
Jul 27, 2020 | 11.33 | 11.73 | 11.28 | 11.58 | 209,696 | +0.29(+2.55%) |
Jul 24, 2020 | 11.41 | 11.41 | 11.16 | 11.29 | 355,766 | +0.48(+4.44%) |
Jul 23, 2020 | 10.64 | 11.01 | 10.64 | 10.81 | 199,632 | +0.24(+2.27%) |
Jul 22, 2020 | 10.65 | 10.82 | 10.54 | 10.57 | 213,546 | -0.12(-1.17%) |
Jul 21, 2020 | 10.64 | 10.90 | 10.64 | 10.69 | 85,846 | +0.24(+2.34%) |
Jul 20, 2020 | 10.86 | 10.86 | 10.41 | 10.45 | 101,527 | -0.47(-4.27%) |
Jul 17, 2020 | 10.84 | 11.04 | 10.73 | 10.91 | 220,350 | +0.12(+1.07%) |
Jul 16, 2020 | 10.71 | 10.89 | 10.63 | 10.80 | 127,264 | -0.06(-0.53%) |
Jul 15, 2020 | 10.55 | 10.96 | 10.35 | 10.86 | 113,920 | +0.55(+5.31%) |
Jul 14, 2020 | 10.08 | 10.35 | 9.876 | 10.31 | 70,248 | +0.23(+2.29%) |
Jul 13, 2020 | 10.29 | 10.42 | 10.05 | 10.08 | 111,315 | -0.07(-0.71%) |
Jul 10, 2020 | 10.02 | 10.24 | 9.992 | 10.15 | 106,271 | +0.12(+1.20%) |
Jul 09, 2020 | 10.21 | 10.41 | 9.800 | 10.03 | 118,442 | -0.17(-1.69%) |
Jul 08, 2020 | 10.36 | 10.40 | 9.973 | 10.20 | 106,549 | -0.13(-1.26%) |
Jul 07, 2020 | 10.79 | 10.79 | 10.27 | 10.33 | 94,223 | -0.56(-5.16%) |
Jul 06, 2020 | 10.76 | 11.04 | 10.64 | 10.89 | 95,049 | +0.27(+2.53%) |
Jul 02, 2020 | 10.88 | 11.04 | 10.56 | 10.63 | 141,869 | +0.01(+0.09%) |