Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.88 | 12.19 | 11.88 | 12.02 | 693,121 | +0.31(+2.65%) |
Sep 29, 2020 | 11.70 | 11.76 | 11.62 | 11.71 | 622,661 | -0.03(-0.22%) |
Sep 28, 2020 | 11.70 | 11.80 | 11.70 | 11.74 | 500,094 | +0.09(+0.73%) |
Sep 25, 2020 | 11.65 | 11.72 | 11.58 | 11.65 | 275,554 | +0.00(+0.02%) |
Sep 24, 2020 | 11.68 | 11.74 | 11.65 | 11.65 | 540,239 | -0.12(-1.06%) |
Sep 23, 2020 | 11.82 | 12.00 | 11.77 | 11.78 | 453,241 | -0.05(-0.45%) |
Sep 22, 2020 | 11.79 | 11.91 | 11.70 | 11.83 | 756,890 | +0.03(+0.24%) |
Sep 21, 2020 | 11.70 | 11.86 | 11.58 | 11.80 | 999,096 | -0.19(-1.58%) |
Sep 18, 2020 | 11.88 | 12.03 | 11.84 | 11.99 | 622,315 | +0.13(+1.06%) |
Sep 17, 2020 | 11.69 | 11.93 | 11.67 | 11.86 | 1,408,131 | -0.11(-0.89%) |
Sep 16, 2020 | 11.72 | 12.09 | 11.70 | 11.97 | 1,084,679 | +0.10(+0.86%) |
Sep 15, 2020 | 11.85 | 11.93 | 11.79 | 11.87 | 504,311 | +0.09(+0.72%) |
Sep 14, 2020 | 11.72 | 11.83 | 11.67 | 11.78 | 384,243 | -0.00(-0.04%) |
Sep 11, 2020 | 11.82 | 11.88 | 11.77 | 11.79 | 358,979 | -0.07(-0.56%) |
Sep 10, 2020 | 12.26 | 12.34 | 11.81 | 11.86 | 860,042 | -0.19(-1.60%) |
Sep 09, 2020 | 11.91 | 12.16 | 11.84 | 12.05 | 962,786 | +0.11(+0.89%) |
Sep 08, 2020 | 11.81 | 11.95 | 11.62 | 11.94 | 1,300,770 | -0.23(-1.91%) |
Sep 04, 2020 | 11.84 | 12.23 | 11.78 | 12.17 | 886,494 | +0.66(+5.71%) |
Sep 03, 2020 | 11.55 | 11.62 | 11.25 | 11.52 | 1,402,439 | -0.10(-0.90%) |
Sep 02, 2020 | 12.04 | 12.05 | 11.59 | 11.62 | 1,052,564 | -0.34(-2.86%) |
Sep 01, 2020 | 12.46 | 12.58 | 11.93 | 11.96 | 1,039,739 | -0.44(-3.52%) |
Aug 31, 2020 | 12.53 | 12.53 | 12.14 | 12.40 | 1,163,456 | -0.26(-2.04%) |
Aug 28, 2020 | 12.44 | 12.75 | 12.42 | 12.66 | 572,176 | +0.04(+0.30%) |
Aug 27, 2020 | 11.85 | 12.63 | 11.82 | 12.62 | 1,696,752 | +0.63(+5.22%) |
Aug 26, 2020 | 11.99 | 12.16 | 11.94 | 11.99 | 1,162,740 | +0.14(+1.14%) |
Aug 25, 2020 | 11.93 | 12.04 | 11.78 | 11.86 | 626,288 | +0.26(+2.21%) |
Aug 24, 2020 | 11.52 | 11.61 | 11.39 | 11.60 | 297,965 | +0.07(+0.58%) |
Aug 21, 2020 | 11.63 | 11.79 | 11.52 | 11.53 | 705,740 | -0.21(-1.78%) |
Aug 20, 2020 | 11.70 | 11.81 | 11.66 | 11.74 | 662,355 | -0.34(-2.81%) |
Aug 19, 2020 | 11.72 | 12.17 | 11.67 | 12.08 | 848,241 | +0.23(+1.98%) |
Aug 18, 2020 | 11.94 | 12.01 | 11.84 | 11.85 | 704,754 | -0.28(-2.27%) |
Aug 17, 2020 | 12.04 | 12.15 | 11.93 | 12.12 | 576,887 | -0.09(-0.78%) |
Aug 14, 2020 | 12.08 | 12.22 | 12.00 | 12.22 | 1,183,958 | +0.14(+1.20%) |
Aug 13, 2020 | 11.76 | 12.21 | 11.71 | 12.07 | 1,305,181 | +0.37(+3.12%) |
Aug 12, 2020 | 11.68 | 11.82 | 11.60 | 11.71 | 646,576 | +0.33(+2.86%) |
Aug 11, 2020 | 11.36 | 11.63 | 11.31 | 11.38 | 2,019,960 | +0.39(+3.54%) |
Aug 10, 2020 | 10.78 | 11.01 | 10.78 | 10.99 | 728,914 | +0.15(+1.38%) |
Aug 07, 2020 | 10.59 | 10.91 | 10.55 | 10.84 | 431,871 | +0.20(+1.92%) |
Aug 06, 2020 | 10.58 | 10.71 | 10.41 | 10.64 | 654,564 | -0.17(-1.58%) |
Aug 05, 2020 | 10.82 | 10.90 | 10.74 | 10.81 | 723,087 | +0.26(+2.47%) |
Aug 04, 2020 | 10.68 | 10.71 | 10.54 | 10.55 | 556,793 | -0.26(-2.37%) |
Aug 03, 2020 | 10.99 | 11.04 | 10.81 | 10.81 | 455,950 | +0.11(+1.04%) |
Jul 31, 2020 | 10.85 | 10.89 | 10.62 | 10.69 | 420,916 | +0.02(+0.20%) |
Jul 30, 2020 | 10.68 | 10.74 | 10.65 | 10.67 | 335,039 | -0.22(-2.05%) |
Jul 29, 2020 | 10.87 | 11.08 | 10.81 | 10.90 | 455,326 | +0.06(+0.55%) |
Jul 28, 2020 | 10.97 | 10.99 | 10.82 | 10.84 | 317,836 | -0.22(-2.02%) |
Jul 27, 2020 | 10.84 | 11.09 | 10.84 | 11.06 | 494,696 | +0.12(+1.11%) |
Jul 24, 2020 | 11.08 | 11.11 | 10.91 | 10.94 | 441,140 | -0.02(-0.15%) |
Jul 23, 2020 | 11.11 | 11.17 | 10.92 | 10.96 | 543,837 | -0.38(-3.39%) |
Jul 22, 2020 | 11.25 | 11.35 | 11.21 | 11.34 | 460,875 | -0.10(-0.91%) |
Jul 21, 2020 | 11.43 | 11.48 | 11.36 | 11.44 | 376,625 | -0.03(-0.23%) |
Jul 20, 2020 | 11.41 | 11.54 | 11.37 | 11.47 | 304,694 | -0.10(-0.84%) |
Jul 17, 2020 | 11.45 | 11.61 | 11.44 | 11.57 | 153,366 | +0.09(+0.74%) |
Jul 16, 2020 | 11.41 | 11.49 | 11.34 | 11.48 | 353,186 | -0.15(-1.33%) |
Jul 15, 2020 | 11.74 | 11.74 | 11.52 | 11.64 | 683,632 | +0.15(+1.30%) |
Jul 14, 2020 | 11.33 | 11.51 | 11.28 | 11.49 | 534,331 | -0.05(-0.43%) |
Jul 13, 2020 | 11.83 | 11.87 | 11.52 | 11.54 | 444,300 | -0.11(-0.98%) |
Jul 10, 2020 | 11.30 | 11.68 | 11.26 | 11.65 | 671,190 | +0.16(+1.43%) |
Jul 09, 2020 | 12.03 | 12.04 | 11.42 | 11.49 | 805,879 | -0.58(-4.80%) |
Jul 08, 2020 | 12.09 | 12.20 | 11.98 | 12.07 | 253,202 | +0.15(+1.25%) |
Jul 07, 2020 | 12.32 | 12.36 | 11.89 | 11.92 | 754,148 | -0.52(-4.20%) |
Jul 06, 2020 | 12.58 | 12.67 | 12.41 | 12.44 | 575,837 | +0.16(+1.30%) |
Jul 02, 2020 | 12.48 | 12.58 | 12.25 | 12.28 | 468,948 | -0.05(-0.42%) |