Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.79 | 13.90 | 13.57 | 13.67 | 137,441 | -0.05(-0.35%) |
Sep 29, 2020 | 13.87 | 13.94 | 13.61 | 13.72 | 76,766 | -0.06(-0.42%) |
Sep 28, 2020 | 13.55 | 14.09 | 13.55 | 13.78 | 140,037 | +0.66(+5.02%) |
Sep 25, 2020 | 12.96 | 13.27 | 12.87 | 13.12 | 68,379 | +0.04(+0.30%) |
Sep 24, 2020 | 13.21 | 13.37 | 12.85 | 13.08 | 82,756 | -0.09(-0.66%) |
Sep 23, 2020 | 13.79 | 13.94 | 13.12 | 13.17 | 204,136 | -0.56(-4.09%) |
Sep 22, 2020 | 13.46 | 13.79 | 13.24 | 13.73 | 67,347 | +0.41(+3.05%) |
Sep 21, 2020 | 13.83 | 13.92 | 13.25 | 13.32 | 150,427 | -0.69(-4.91%) |
Sep 18, 2020 | 14.20 | 14.50 | 13.90 | 14.01 | 211,130 | +0.21(+1.54%) |
Sep 17, 2020 | 13.12 | 13.99 | 12.69 | 13.80 | 176,067 | +0.54(+4.09%) |
Sep 16, 2020 | 13.28 | 13.41 | 12.99 | 13.25 | 125,776 | +0.06(+0.44%) |
Sep 15, 2020 | 13.21 | 13.44 | 13.07 | 13.20 | 166,952 | +0.05(+0.37%) |
Sep 14, 2020 | 13.05 | 13.21 | 12.84 | 13.15 | 108,309 | +0.19(+1.49%) |
Sep 11, 2020 | 13.11 | 13.15 | 12.90 | 12.95 | 90,587 | -0.06(-0.45%) |
Sep 10, 2020 | 12.76 | 13.22 | 12.74 | 13.01 | 217,824 | +0.24(+1.90%) |
Sep 09, 2020 | 12.50 | 12.80 | 12.34 | 12.77 | 167,902 | +0.37(+2.97%) |
Sep 08, 2020 | 12.39 | 12.57 | 12.11 | 12.40 | 64,088 | +0.07(+0.59%) |
Sep 04, 2020 | 12.90 | 13.01 | 12.30 | 12.33 | 123,538 | +0.15(+1.23%) |
Sep 03, 2020 | 12.70 | 12.70 | 12.13 | 12.18 | 65,838 | -0.53(-4.19%) |
Sep 02, 2020 | 12.54 | 12.73 | 12.50 | 12.71 | 88,258 | +0.31(+2.50%) |
Sep 01, 2020 | 12.15 | 12.42 | 11.99 | 12.40 | 145,673 | +0.21(+1.75%) |
Aug 31, 2020 | 12.33 | 12.35 | 12.16 | 12.19 | 96,783 | -0.19(-1.56%) |
Aug 28, 2020 | 12.34 | 12.40 | 12.25 | 12.38 | 86,456 | +0.07(+0.55%) |
Aug 27, 2020 | 12.42 | 12.49 | 12.28 | 12.31 | 75,334 | +0.00(+0.00%) |
Aug 26, 2020 | 12.30 | 12.48 | 12.30 | 12.31 | 64,949 | -0.02(-0.16%) |
Aug 25, 2020 | 12.40 | 12.45 | 12.14 | 12.33 | 82,160 | +0.05(+0.39%) |
Aug 24, 2020 | 12.54 | 12.64 | 12.13 | 12.29 | 121,141 | -0.10(-0.78%) |
Aug 21, 2020 | 12.31 | 12.48 | 12.26 | 12.38 | 181,898 | -0.05(-0.39%) |
Aug 20, 2020 | 12.38 | 12.54 | 12.23 | 12.43 | 74,056 | -0.12(-0.93%) |
Aug 19, 2020 | 12.59 | 12.94 | 12.49 | 12.55 | 174,514 | -0.06(-0.46%) |
Aug 18, 2020 | 12.75 | 12.87 | 12.49 | 12.60 | 66,367 | -0.15(-1.21%) |
Aug 17, 2020 | 12.82 | 12.91 | 12.63 | 12.76 | 67,469 | +0.01(+0.08%) |
Aug 14, 2020 | 12.68 | 12.86 | 12.55 | 12.75 | 133,454 | +0.03(+0.23%) |
Aug 13, 2020 | 12.80 | 12.91 | 12.68 | 12.72 | 67,313 | -0.05(-0.38%) |
Aug 12, 2020 | 12.38 | 12.95 | 12.38 | 12.77 | 169,704 | +0.39(+3.13%) |
Aug 11, 2020 | 11.59 | 12.59 | 11.32 | 12.38 | 297,198 | -0.24(-1.92%) |
Aug 10, 2020 | 12.64 | 13.03 | 12.37 | 12.62 | 192,098 | -0.05(-0.38%) |
Aug 07, 2020 | 12.20 | 12.77 | 12.02 | 12.67 | 173,325 | +0.52(+4.30%) |
Aug 06, 2020 | 11.99 | 12.56 | 11.97 | 12.15 | 199,648 | +0.18(+1.49%) |
Aug 05, 2020 | 11.86 | 11.99 | 11.71 | 11.97 | 69,399 | +0.19(+1.60%) |
Aug 04, 2020 | 11.79 | 11.80 | 11.57 | 11.78 | 296,486 | -0.04(-0.33%) |
Aug 03, 2020 | 11.57 | 11.85 | 11.53 | 11.82 | 107,024 | +0.27(+2.34%) |
Jul 31, 2020 | 11.52 | 11.58 | 11.34 | 11.55 | 148,713 | +0.05(+0.42%) |
Jul 30, 2020 | 11.67 | 11.67 | 11.35 | 11.50 | 94,478 | -0.34(-2.85%) |
Jul 29, 2020 | 11.27 | 12.01 | 11.27 | 11.84 | 179,374 | +0.59(+5.23%) |
Jul 28, 2020 | 11.55 | 12.24 | 11.07 | 11.25 | 158,112 | -0.37(-3.15%) |
Jul 27, 2020 | 11.37 | 11.77 | 11.32 | 11.62 | 208,928 | +0.29(+2.55%) |
Jul 24, 2020 | 11.46 | 11.46 | 11.20 | 11.33 | 354,464 | +0.48(+4.44%) |
Jul 23, 2020 | 10.68 | 11.05 | 10.68 | 10.85 | 198,901 | +0.24(+2.27%) |
Jul 22, 2020 | 10.69 | 10.86 | 10.58 | 10.61 | 212,764 | -0.13(-1.17%) |
Jul 21, 2020 | 10.67 | 10.94 | 10.67 | 10.73 | 85,531 | +0.25(+2.34%) |
Jul 20, 2020 | 10.90 | 10.90 | 10.45 | 10.49 | 101,156 | -0.47(-4.27%) |
Jul 17, 2020 | 10.88 | 11.08 | 10.77 | 10.95 | 219,543 | +0.12(+1.07%) |
Jul 16, 2020 | 10.75 | 10.93 | 10.67 | 10.84 | 126,798 | -0.06(-0.53%) |
Jul 15, 2020 | 10.59 | 11.00 | 10.39 | 10.90 | 113,503 | +0.55(+5.31%) |
Jul 14, 2020 | 10.12 | 10.39 | 9.913 | 10.35 | 69,991 | +0.23(+2.29%) |
Jul 13, 2020 | 10.33 | 10.46 | 10.09 | 10.12 | 110,908 | -0.07(-0.71%) |
Jul 10, 2020 | 10.06 | 10.28 | 10.03 | 10.19 | 105,882 | +0.12(+1.20%) |
Jul 09, 2020 | 10.25 | 10.45 | 9.836 | 10.07 | 118,009 | -0.17(-1.70%) |
Jul 08, 2020 | 10.39 | 10.43 | 10.01 | 10.24 | 106,159 | -0.13(-1.25%) |
Jul 07, 2020 | 10.83 | 10.83 | 10.31 | 10.37 | 93,879 | -0.56(-5.16%) |
Jul 06, 2020 | 10.80 | 11.08 | 10.68 | 10.93 | 94,701 | +0.27(+2.53%) |
Jul 02, 2020 | 10.92 | 11.08 | 10.60 | 10.66 | 141,350 | +0.01(+0.09%) |