Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.51 | 11.60 | 10.97 | 11.17 | 115,579 | -0.34(-2.95%) |
Sep 29, 2020 | 11.20 | 11.66 | 11.06 | 11.51 | 168,587 | +0.27(+2.40%) |
Sep 28, 2020 | 10.95 | 11.41 | 10.85 | 11.24 | 209,569 | +0.38(+3.50%) |
Sep 25, 2020 | 10.67 | 10.99 | 10.63 | 10.86 | 144,200 | +0.14(+1.31%) |
Sep 24, 2020 | 10.94 | 10.96 | 10.56 | 10.72 | 157,560 | -0.27(-2.50%) |
Sep 23, 2020 | 11.50 | 11.62 | 10.98 | 10.99 | 222,467 | -0.48(-4.14%) |
Sep 22, 2020 | 11.21 | 11.59 | 10.73 | 11.47 | 172,710 | +0.59(+5.42%) |
Sep 21, 2020 | 11.68 | 11.86 | 10.73 | 10.88 | 201,249 | -1.02(-8.57%) |
Sep 18, 2020 | 12.03 | 12.19 | 11.79 | 11.90 | 239,700 | -0.08(-0.67%) |
Sep 17, 2020 | 11.40 | 12.05 | 11.29 | 11.98 | 136,520 | +0.29(+2.48%) |
Sep 16, 2020 | 12.14 | 12.40 | 11.59 | 11.69 | 175,176 | -0.32(-2.66%) |
Sep 15, 2020 | 12.00 | 12.27 | 11.64 | 12.01 | 578,509 | +0.06(+0.50%) |
Sep 14, 2020 | 11.87 | 12.10 | 11.78 | 11.95 | 390,515 | +0.41(+3.55%) |
Sep 11, 2020 | 11.98 | 12.03 | 11.25 | 11.54 | 159,000 | -0.36(-3.03%) |
Sep 10, 2020 | 11.80 | 12.10 | 11.80 | 11.90 | 145,586 | +0.08(+0.68%) |
Sep 09, 2020 | 11.55 | 11.96 | 11.41 | 11.82 | 116,301 | +0.35(+3.05%) |
Sep 08, 2020 | 11.44 | 11.68 | 11.23 | 11.47 | 97,396 | -0.30(-2.55%) |
Sep 04, 2020 | 12.40 | 12.48 | 11.54 | 11.77 | 183,500 | -0.48(-3.92%) |
Sep 03, 2020 | 13.00 | 13.08 | 12.08 | 12.25 | 142,311 | -0.74(-5.70%) |
Sep 02, 2020 | 12.71 | 13.10 | 12.67 | 12.99 | 143,597 | +0.24(+1.88%) |
Sep 01, 2020 | 12.66 | 12.90 | 12.42 | 12.75 | 132,159 | -0.03(-0.23%) |
Aug 31, 2020 | 12.81 | 13.10 | 12.71 | 12.78 | 251,675 | -0.22(-1.69%) |
Aug 28, 2020 | 12.14 | 13.16 | 11.95 | 13.00 | 231,800 | +1.01(+8.42%) |
Aug 27, 2020 | 11.71 | 12.10 | 11.38 | 11.99 | 207,817 | +0.24(+2.04%) |
Aug 26, 2020 | 11.78 | 11.86 | 11.37 | 11.75 | 114,894 | -0.07(-0.59%) |
Aug 25, 2020 | 11.96 | 12.07 | 11.70 | 11.82 | 138,818 | -0.25(-2.07%) |
Aug 24, 2020 | 12.20 | 12.32 | 11.78 | 12.07 | 201,234 | +0.06(+0.50%) |
Aug 21, 2020 | 11.33 | 12.12 | 11.25 | 12.01 | 197,600 | +0.61(+5.35%) |
Aug 20, 2020 | 11.86 | 12.09 | 11.38 | 11.40 | 118,427 | -0.33(-2.81%) |
Aug 19, 2020 | 11.44 | 11.89 | 11.35 | 11.73 | 136,820 | +0.39(+3.44%) |
Aug 18, 2020 | 12.00 | 12.24 | 11.22 | 11.34 | 266,648 | -0.41(-3.49%) |
Aug 17, 2020 | 10.84 | 11.76 | 10.74 | 11.75 | 462,114 | +1.05(+9.81%) |
Aug 14, 2020 | 10.46 | 10.88 | 10.37 | 10.70 | 104,800 | +0.22(+2.10%) |
Aug 13, 2020 | 10.05 | 10.68 | 10.04 | 10.48 | 162,005 | +0.46(+4.59%) |
Aug 12, 2020 | 10.15 | 10.27 | 9.990 | 10.02 | 143,716 | -0.03(-0.30%) |
Aug 11, 2020 | 11.00 | 11.00 | 9.980 | 10.05 | 196,099 | -0.82(-7.54%) |
Aug 10, 2020 | 11.00 | 11.04 | 10.54 | 10.87 | 231,635 | -0.13(-1.18%) |
Aug 07, 2020 | 10.59 | 11.06 | 10.45 | 11.00 | 262,600 | +0.53(+5.06%) |
Aug 06, 2020 | 9.890 | 10.52 | 9.640 | 10.47 | 340,426 | +0.58(+5.86%) |
Aug 05, 2020 | 9.180 | 9.950 | 9.170 | 9.890 | 220,974 | +0.74(+8.09%) |
Aug 04, 2020 | 8.860 | 9.170 | 8.860 | 9.150 | 146,276 | +0.29(+3.27%) |
Aug 03, 2020 | 8.850 | 8.940 | 8.650 | 8.860 | 100,678 | +0.06(+0.68%) |
Jul 31, 2020 | 8.810 | 8.850 | 8.610 | 8.800 | 145,300 | -0.05(-0.56%) |
Jul 30, 2020 | 8.990 | 9.100 | 8.600 | 8.850 | 206,914 | -0.23(-2.53%) |
Jul 29, 2020 | 9.370 | 9.400 | 9.020 | 9.080 | 110,223 | -0.20(-2.16%) |
Jul 28, 2020 | 9.200 | 9.290 | 8.920 | 9.280 | 131,934 | -0.01(-0.11%) |
Jul 27, 2020 | 9.640 | 9.760 | 9.110 | 9.290 | 164,962 | -0.27(-2.82%) |
Jul 24, 2020 | 9.520 | 9.790 | 9.520 | 9.560 | 247,700 | +0.04(+0.42%) |
Jul 23, 2020 | 9.370 | 9.640 | 9.240 | 9.520 | 115,030 | +0.13(+1.38%) |
Jul 22, 2020 | 9.180 | 9.540 | 9.110 | 9.390 | 183,949 | +0.15(+1.62%) |
Jul 21, 2020 | 9.390 | 9.716 | 9.085 | 9.240 | 154,197 | -0.06(-0.65%) |
Jul 20, 2020 | 9.500 | 9.560 | 9.170 | 9.300 | 153,657 | -0.20(-2.11%) |
Jul 17, 2020 | 9.590 | 9.772 | 9.400 | 9.500 | 203,800 | -0.03(-0.31%) |
Jul 16, 2020 | 9.390 | 9.620 | 9.240 | 9.530 | 204,136 | +0.04(+0.42%) |
Jul 15, 2020 | 9.190 | 9.610 | 9.080 | 9.490 | 235,163 | +0.48(+5.33%) |
Jul 14, 2020 | 9.010 | 9.230 | 8.870 | 9.010 | 282,351 | +0.19(+2.15%) |
Jul 13, 2020 | 9.470 | 9.470 | 8.750 | 8.820 | 261,111 | -0.61(-6.47%) |
Jul 10, 2020 | 9.170 | 9.460 | 9.060 | 9.430 | 106,700 | +0.29(+3.17%) |
Jul 09, 2020 | 9.170 | 9.560 | 8.860 | 9.140 | 260,178 | +0.03(+0.33%) |
Jul 08, 2020 | 9.950 | 10.09 | 8.820 | 9.110 | 644,686 | -0.04(-0.44%) |
Jul 07, 2020 | 9.920 | 9.920 | 9.020 | 9.150 | 391,578 | -0.77(-7.76%) |
Jul 06, 2020 | 8.850 | 9.990 | 8.740 | 9.920 | 407,827 | +1.18(+13.50%) |
Jul 02, 2020 | 9.130 | 9.130 | 8.690 | 8.740 | 160,100 | -0.30(-3.32%) |