Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.07 | 11.94 | 11.07 | 11.40 | 819,154 | +0.17(+1.51%) |
Sep 29, 2020 | 11.14 | 11.32 | 10.47 | 11.23 | 854,012 | -0.08(-0.70%) |
Sep 28, 2020 | 11.78 | 12.29 | 10.72 | 11.31 | 1,177,724 | -0.27(-2.32%) |
Sep 25, 2020 | 11.53 | 12.16 | 11.31 | 11.58 | 1,886,236 | +0.35(+3.11%) |
Sep 24, 2020 | 13.85 | 14.95 | 11.06 | 11.23 | 8,891,336 | +0.80(+7.64%) |
Sep 23, 2020 | 10.73 | 10.85 | 10.28 | 10.43 | 410,167 | -0.23(-2.15%) |
Sep 22, 2020 | 10.78 | 10.86 | 10.40 | 10.66 | 206,923 | -0.07(-0.65%) |
Sep 21, 2020 | 11.13 | 11.35 | 10.66 | 10.73 | 315,055 | -0.77(-6.71%) |
Sep 18, 2020 | 12.03 | 12.03 | 11.06 | 11.50 | 661,060 | -0.38(-3.23%) |
Sep 17, 2020 | 11.75 | 12.06 | 11.72 | 11.89 | 235,414 | -0.02(-0.17%) |
Sep 16, 2020 | 11.52 | 12.17 | 11.30 | 11.91 | 321,558 | +0.30(+2.57%) |
Sep 15, 2020 | 11.52 | 12.00 | 11.52 | 11.61 | 189,498 | +0.08(+0.69%) |
Sep 14, 2020 | 10.97 | 11.90 | 10.97 | 11.53 | 277,607 | +0.56(+5.09%) |
Sep 11, 2020 | 11.06 | 11.26 | 10.62 | 10.97 | 265,040 | -0.09(-0.81%) |
Sep 10, 2020 | 11.59 | 11.95 | 11.00 | 11.06 | 150,252 | -0.42(-3.63%) |
Sep 09, 2020 | 11.46 | 11.58 | 11.22 | 11.48 | 201,587 | +0.22(+1.94%) |
Sep 08, 2020 | 10.76 | 11.49 | 10.51 | 11.26 | 358,957 | +0.37(+3.37%) |
Sep 04, 2020 | 11.01 | 11.19 | 10.56 | 10.89 | 231,570 | +0.17(+1.57%) |
Sep 03, 2020 | 11.29 | 11.54 | 10.67 | 10.72 | 197,897 | -0.50(-4.42%) |
Sep 02, 2020 | 11.09 | 11.28 | 11.04 | 11.22 | 383,637 | +0.05(+0.44%) |
Sep 01, 2020 | 11.16 | 11.21 | 10.84 | 11.17 | 230,345 | +0.14(+1.26%) |
Aug 31, 2020 | 11.61 | 11.66 | 11.01 | 11.03 | 337,500 | -0.72(-6.16%) |
Aug 28, 2020 | 11.54 | 11.82 | 11.43 | 11.75 | 200,721 | +0.32(+2.78%) |
Aug 27, 2020 | 11.32 | 11.74 | 11.27 | 11.44 | 171,345 | +0.15(+1.32%) |
Aug 26, 2020 | 11.73 | 11.83 | 11.27 | 11.29 | 173,657 | -0.52(-4.37%) |
Aug 25, 2020 | 11.89 | 11.89 | 11.49 | 11.80 | 157,614 | +0.12(+1.06%) |
Aug 24, 2020 | 11.13 | 11.70 | 11.03 | 11.68 | 268,077 | +0.65(+5.89%) |
Aug 21, 2020 | 11.16 | 11.44 | 10.66 | 11.03 | 162,714 | -0.26(-2.28%) |
Aug 20, 2020 | 11.09 | 11.64 | 11.02 | 11.29 | 186,247 | -0.07(-0.61%) |
Aug 19, 2020 | 11.30 | 11.66 | 11.21 | 11.36 | 249,404 | +0.12(+1.06%) |
Aug 18, 2020 | 11.38 | 11.38 | 11.04 | 11.24 | 235,170 | -0.09(-0.79%) |
Aug 17, 2020 | 11.50 | 12.04 | 11.16 | 11.33 | 246,796 | -0.14(-1.21%) |
Aug 14, 2020 | 11.38 | 11.63 | 11.26 | 11.47 | 184,489 | -0.07(-0.60%) |
Aug 13, 2020 | 11.48 | 11.82 | 11.35 | 11.54 | 175,212 | -0.05(-0.43%) |
Aug 12, 2020 | 12.18 | 12.40 | 11.50 | 11.59 | 249,877 | -0.39(-3.23%) |
Aug 11, 2020 | 11.41 | 12.58 | 11.36 | 11.97 | 449,445 | +0.78(+7.00%) |
Aug 10, 2020 | 10.66 | 11.89 | 10.53 | 11.19 | 409,948 | +0.70(+6.72%) |
Aug 07, 2020 | 11.96 | 12.04 | 10.28 | 10.48 | 836,556 | -1.35(-11.40%) |
Aug 06, 2020 | 11.26 | 12.27 | 11.05 | 11.83 | 520,553 | +0.48(+4.19%) |
Aug 05, 2020 | 11.55 | 12.01 | 11.15 | 11.36 | 309,427 | -0.35(-2.97%) |
Aug 04, 2020 | 11.26 | 11.73 | 11.26 | 11.70 | 209,971 | +0.41(+3.60%) |
Aug 03, 2020 | 11.31 | 11.48 | 11.14 | 11.30 | 252,672 | +0.01(+0.09%) |
Jul 31, 2020 | 11.30 | 11.54 | 10.93 | 11.29 | 405,373 | -0.09(-0.78%) |
Jul 30, 2020 | 10.96 | 11.57 | 10.85 | 11.38 | 290,823 | +0.21(+1.91%) |
Jul 29, 2020 | 11.18 | 11.33 | 10.92 | 11.16 | 227,818 | +0.08(+0.76%) |
Jul 28, 2020 | 11.16 | 11.36 | 10.98 | 11.08 | 266,264 | -0.06(-0.53%) |
Jul 27, 2020 | 11.82 | 11.84 | 11.06 | 11.14 | 331,644 | -0.20(-1.75%) |
Jul 24, 2020 | 10.32 | 11.45 | 10.30 | 11.34 | 826,978 | +0.99(+9.59%) |
Jul 23, 2020 | 10.63 | 10.72 | 10.13 | 10.35 | 262,829 | -0.35(-3.25%) |
Jul 22, 2020 | 10.01 | 10.74 | 9.919 | 10.69 | 221,214 | +0.58(+5.69%) |
Jul 21, 2020 | 10.44 | 10.65 | 10.03 | 10.12 | 218,722 | +0.00(+0.00%) |
Jul 20, 2020 | 10.65 | 10.73 | 9.929 | 10.12 | 254,302 | -0.63(-5.86%) |
Jul 17, 2020 | 10.89 | 11.00 | 10.47 | 10.75 | 292,562 | -0.16(-1.50%) |
Jul 16, 2020 | 10.50 | 10.98 | 10.24 | 10.91 | 253,222 | +0.44(+4.17%) |
Jul 15, 2020 | 9.582 | 10.59 | 9.582 | 10.47 | 394,641 | +1.27(+13.79%) |
Jul 14, 2020 | 8.610 | 9.433 | 8.521 | 9.205 | 426,413 | +0.14(+1.53%) |
Jul 13, 2020 | 9.741 | 10.06 | 9.066 | 9.066 | 423,861 | +0.24(+2.70%) |
Jul 10, 2020 | 8.104 | 8.848 | 7.985 | 8.828 | 336,114 | +0.69(+8.54%) |
Jul 09, 2020 | 8.421 | 8.610 | 7.836 | 8.134 | 358,198 | -0.37(-4.32%) |
Jul 08, 2020 | 8.620 | 8.744 | 8.421 | 8.501 | 287,329 | -0.10(-1.15%) |
Jul 07, 2020 | 8.898 | 8.898 | 8.154 | 8.600 | 379,627 | +0.27(+3.21%) |
Jul 06, 2020 | 8.531 | 8.531 | 8.223 | 8.332 | 184,823 | +0.12(+1.45%) |
Jul 02, 2020 | 8.788 | 8.888 | 8.124 | 8.213 | 213,625 | -0.28(-3.33%) |