Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.80 | 11.00 | 10.50 | 10.60 | 185,445 | -0.20(-1.85%) |
Sep 29, 2020 | 10.50 | 11.20 | 10.30 | 10.80 | 386,253 | +0.60(+5.88%) |
Sep 28, 2020 | 9.900 | 10.40 | 9.754 | 10.20 | 272,101 | +0.31(+3.13%) |
Sep 25, 2020 | 10.10 | 10.30 | 9.700 | 9.890 | 240,910 | -0.21(-2.08%) |
Sep 24, 2020 | 9.700 | 10.30 | 9.500 | 10.10 | 360,145 | +0.30(+3.06%) |
Sep 23, 2020 | 10.70 | 10.70 | 9.700 | 9.800 | 500,127 | -1.00(-9.26%) |
Sep 22, 2020 | 10.50 | 11.00 | 10.40 | 10.80 | 309,781 | +0.40(+3.85%) |
Sep 21, 2020 | 10.90 | 11.20 | 10.10 | 10.40 | 531,823 | -0.60(-5.45%) |
Sep 18, 2020 | 11.60 | 11.60 | 11.00 | 11.00 | 895,200 | -0.50(-4.35%) |
Sep 17, 2020 | 11.20 | 11.70 | 11.00 | 11.50 | 419,041 | +0.10(+0.88%) |
Sep 16, 2020 | 12.20 | 12.20 | 11.40 | 11.40 | 850,318 | -0.50(-4.20%) |
Sep 15, 2020 | 12.40 | 12.40 | 11.60 | 11.90 | 658,982 | -0.10(-0.83%) |
Sep 14, 2020 | 13.10 | 13.10 | 11.80 | 12.00 | 780,388 | -0.60(-4.76%) |
Sep 11, 2020 | 13.50 | 13.70 | 12.40 | 12.60 | 569,910 | -0.70(-5.26%) |
Sep 10, 2020 | 12.80 | 13.90 | 12.60 | 13.30 | 1,219,313 | +0.60(+4.72%) |
Sep 09, 2020 | 12.30 | 12.80 | 12.00 | 12.70 | 400,003 | +0.70(+5.83%) |
Sep 08, 2020 | 12.00 | 12.50 | 11.60 | 12.00 | 460,617 | -0.50(-4.00%) |
Sep 04, 2020 | 12.70 | 12.90 | 11.90 | 12.50 | 302,750 | -0.20(-1.57%) |
Sep 03, 2020 | 12.20 | 12.90 | 11.90 | 12.70 | 310,893 | +0.40(+3.25%) |
Sep 02, 2020 | 12.50 | 12.50 | 11.80 | 12.30 | 277,912 | +0.00(+0.00%) |
Sep 01, 2020 | 13.00 | 13.10 | 12.20 | 12.30 | 374,391 | -0.30(-2.38%) |
Aug 31, 2020 | 12.80 | 13.00 | 12.50 | 12.60 | 272,441 | +0.00(+0.00%) |
Aug 28, 2020 | 12.50 | 13.00 | 12.30 | 12.60 | 320,440 | +0.50(+4.13%) |
Aug 27, 2020 | 12.90 | 13.00 | 11.90 | 12.10 | 311,881 | -0.50(-3.97%) |
Aug 26, 2020 | 11.80 | 12.70 | 11.80 | 12.60 | 367,870 | +0.70(+5.88%) |
Aug 25, 2020 | 12.10 | 12.30 | 11.50 | 11.90 | 374,806 | -0.20(-1.65%) |
Aug 24, 2020 | 12.30 | 12.30 | 11.64 | 12.10 | 287,075 | +0.00(+0.00%) |
Aug 21, 2020 | 12.50 | 12.70 | 12.00 | 12.10 | 321,080 | -0.60(-4.72%) |
Aug 20, 2020 | 12.50 | 12.90 | 12.30 | 12.70 | 287,986 | +0.10(+0.79%) |
Aug 19, 2020 | 13.00 | 13.20 | 12.40 | 12.60 | 453,157 | -0.60(-4.55%) |
Aug 18, 2020 | 13.80 | 14.00 | 13.00 | 13.20 | 396,136 | -0.40(-2.94%) |
Aug 17, 2020 | 13.40 | 13.80 | 13.00 | 13.60 | 422,685 | +0.70(+5.43%) |
Aug 14, 2020 | 13.00 | 13.10 | 12.50 | 12.90 | 278,990 | -0.20(-1.53%) |
Aug 13, 2020 | 12.40 | 13.40 | 12.30 | 13.10 | 460,027 | +0.90(+7.38%) |
Aug 12, 2020 | 12.70 | 12.90 | 12.20 | 12.20 | 515,649 | -0.30(-2.40%) |
Aug 11, 2020 | 12.80 | 13.40 | 12.40 | 12.50 | 684,252 | -1.20(-8.76%) |
Aug 10, 2020 | 14.30 | 14.50 | 13.55 | 13.70 | 494,880 | -0.30(-2.14%) |
Aug 07, 2020 | 13.60 | 14.20 | 12.90 | 14.00 | 737,220 | -0.20(-1.41%) |
Aug 06, 2020 | 14.80 | 14.90 | 13.80 | 14.20 | 504,887 | -0.40(-2.74%) |
Aug 05, 2020 | 15.20 | 15.30 | 14.10 | 14.60 | 695,656 | +0.10(+0.69%) |
Aug 04, 2020 | 13.70 | 14.80 | 13.40 | 14.50 | 538,961 | +1.00(+7.41%) |
Aug 03, 2020 | 13.80 | 13.80 | 13.30 | 13.50 | 394,878 | -0.30(-2.17%) |
Jul 31, 2020 | 13.80 | 14.20 | 13.60 | 13.80 | 382,900 | +0.40(+2.99%) |
Jul 30, 2020 | 13.50 | 13.90 | 12.90 | 13.40 | 425,224 | -0.50(-3.60%) |
Jul 29, 2020 | 14.50 | 14.60 | 13.50 | 13.90 | 569,227 | -0.40(-2.80%) |
Jul 28, 2020 | 14.00 | 15.10 | 13.90 | 14.30 | 623,539 | -0.10(-0.69%) |
Jul 27, 2020 | 14.60 | 14.80 | 14.00 | 14.40 | 797,344 | +1.00(+7.46%) |
Jul 24, 2020 | 13.40 | 13.50 | 12.73 | 13.40 | 350,880 | +0.60(+4.69%) |
Jul 23, 2020 | 13.50 | 13.70 | 12.30 | 12.80 | 847,200 | -0.60(-4.48%) |
Jul 22, 2020 | 13.50 | 14.30 | 13.20 | 13.40 | 1,196,380 | +0.50(+3.88%) |
Jul 21, 2020 | 12.60 | 13.10 | 12.40 | 12.90 | 1,228,697 | +1.00(+8.40%) |
Jul 20, 2020 | 11.40 | 12.00 | 11.10 | 11.90 | 730,157 | +0.80(+7.21%) |
Jul 17, 2020 | 10.80 | 11.10 | 10.50 | 11.10 | 306,210 | +0.50(+4.72%) |
Jul 16, 2020 | 10.70 | 10.80 | 10.20 | 10.60 | 286,694 | -0.40(-3.64%) |
Jul 15, 2020 | 10.60 | 11.00 | 10.30 | 11.00 | 728,652 | +0.40(+3.77%) |
Jul 14, 2020 | 10.30 | 10.60 | 10.10 | 10.60 | 276,244 | +0.20(+1.92%) |
Jul 13, 2020 | 11.20 | 11.20 | 10.20 | 10.40 | 428,474 | -0.40(-3.70%) |
Jul 10, 2020 | 11.00 | 11.30 | 10.70 | 10.80 | 352,630 | -0.20(-1.82%) |
Jul 09, 2020 | 11.40 | 11.50 | 10.40 | 11.00 | 418,250 | -0.10(-0.90%) |
Jul 08, 2020 | 10.80 | 11.40 | 10.80 | 11.10 | 445,378 | +0.50(+4.72%) |
Jul 07, 2020 | 10.30 | 10.80 | 10.10 | 10.60 | 402,866 | +0.20(+1.92%) |
Jul 06, 2020 | 10.40 | 10.60 | 10.00 | 10.40 | 498,148 | +0.40(+4.00%) |
Jul 02, 2020 | 10.00 | 10.50 | 9.800 | 10.00 | 432,470 | +0.14(+1.43%) |