Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.55 | 11.86 | 11.50 | 11.69 | 1,836,152 | +0.20(+1.75%) |
Sep 29, 2020 | 11.46 | 11.55 | 11.36 | 11.49 | 868,556 | +0.07(+0.60%) |
Sep 28, 2020 | 11.35 | 11.43 | 11.29 | 11.42 | 790,709 | +0.13(+1.13%) |
Sep 25, 2020 | 11.13 | 11.29 | 11.09 | 11.29 | 682,494 | +0.17(+1.50%) |
Sep 24, 2020 | 11.11 | 11.16 | 11.00 | 11.13 | 665,297 | +0.03(+0.29%) |
Sep 23, 2020 | 11.42 | 11.43 | 11.08 | 11.09 | 694,260 | -0.26(-2.31%) |
Sep 22, 2020 | 11.18 | 11.38 | 11.12 | 11.36 | 967,299 | +0.23(+2.07%) |
Sep 21, 2020 | 11.03 | 11.16 | 10.91 | 11.13 | 885,837 | -0.05(-0.43%) |
Sep 18, 2020 | 11.31 | 11.33 | 11.05 | 11.17 | 1,684,736 | -0.12(-1.06%) |
Sep 17, 2020 | 11.21 | 11.33 | 11.16 | 11.29 | 638,829 | +0.05(+0.42%) |
Sep 16, 2020 | 11.37 | 11.46 | 11.24 | 11.25 | 828,982 | -0.07(-0.63%) |
Sep 15, 2020 | 11.33 | 11.44 | 11.25 | 11.32 | 990,667 | +0.14(+1.28%) |
Sep 14, 2020 | 11.17 | 11.28 | 11.13 | 11.17 | 1,108,215 | +0.10(+0.93%) |
Sep 11, 2020 | 11.05 | 11.20 | 11.02 | 11.07 | 684,758 | +0.10(+0.94%) |
Sep 10, 2020 | 11.15 | 11.15 | 10.94 | 10.97 | 920,734 | -0.19(-1.71%) |
Sep 09, 2020 | 11.02 | 11.24 | 11.02 | 11.16 | 633,094 | +0.23(+2.11%) |
Sep 08, 2020 | 10.83 | 11.05 | 10.75 | 10.93 | 807,919 | +0.02(+0.15%) |
Sep 04, 2020 | 10.99 | 11.05 | 10.83 | 10.91 | 561,033 | -0.07(-0.65%) |
Sep 03, 2020 | 11.29 | 11.30 | 10.88 | 10.98 | 762,950 | -0.30(-2.68%) |
Sep 02, 2020 | 11.07 | 11.33 | 11.07 | 11.29 | 855,931 | +0.21(+1.87%) |
Sep 01, 2020 | 11.07 | 11.13 | 10.83 | 11.08 | 914,921 | +0.08(+0.72%) |
Aug 31, 2020 | 10.98 | 11.13 | 10.97 | 11.00 | 801,408 | +0.07(+0.65%) |
Aug 28, 2020 | 11.04 | 11.09 | 10.88 | 10.93 | 516,649 | -0.08(-0.72%) |
Aug 27, 2020 | 11.05 | 11.17 | 10.98 | 11.01 | 550,934 | +0.02(+0.22%) |
Aug 26, 2020 | 11.05 | 11.05 | 10.90 | 10.98 | 892,511 | -0.06(-0.50%) |
Aug 25, 2020 | 11.12 | 11.16 | 10.96 | 11.04 | 748,243 | -0.07(-0.64%) |
Aug 24, 2020 | 11.19 | 11.25 | 11.01 | 11.11 | 784,349 | -0.01(-0.07%) |
Aug 21, 2020 | 11.01 | 11.15 | 10.93 | 11.12 | 578,636 | +0.08(+0.72%) |
Aug 20, 2020 | 11.03 | 11.07 | 10.92 | 11.04 | 655,738 | -0.02(-0.14%) |
Aug 19, 2020 | 11.02 | 11.16 | 11.01 | 11.05 | 833,042 | +0.08(+0.72%) |
Aug 18, 2020 | 10.85 | 10.99 | 10.85 | 10.98 | 1,376,554 | +0.13(+1.17%) |
Aug 17, 2020 | 10.78 | 10.98 | 10.78 | 10.85 | 711,380 | +0.01(+0.07%) |
Aug 14, 2020 | 10.88 | 10.90 | 10.49 | 10.84 | 1,672,414 | -0.13(-1.16%) |
Aug 13, 2020 | 10.88 | 11.00 | 10.88 | 10.97 | 1,064,489 | +0.08(+0.73%) |
Aug 12, 2020 | 10.88 | 11.06 | 10.86 | 10.89 | 907,691 | +0.08(+0.74%) |
Aug 11, 2020 | 10.95 | 11.04 | 10.79 | 10.81 | 714,063 | -0.12(-1.09%) |
Aug 10, 2020 | 11.01 | 11.03 | 10.86 | 10.93 | 548,837 | +0.01(+0.07%) |
Aug 07, 2020 | 10.77 | 11.02 | 10.76 | 10.92 | 647,163 | +0.11(+1.03%) |
Aug 06, 2020 | 10.84 | 10.90 | 10.76 | 10.81 | 527,341 | -0.08(-0.73%) |
Aug 05, 2020 | 11.04 | 11.04 | 10.78 | 10.89 | 998,532 | -0.08(-0.72%) |
Aug 04, 2020 | 10.99 | 11.09 | 10.85 | 10.97 | 853,972 | +0.03(+0.29%) |
Aug 03, 2020 | 11.08 | 11.08 | 10.88 | 10.94 | 398,202 | -0.03(-0.29%) |
Jul 31, 2020 | 10.98 | 11.07 | 10.86 | 10.97 | 872,104 | +0.00(+0.00%) |
Jul 30, 2020 | 10.74 | 10.98 | 10.68 | 10.97 | 751,947 | +0.15(+1.40%) |
Jul 29, 2020 | 10.78 | 10.82 | 10.59 | 10.82 | 717,639 | +0.11(+1.04%) |
Jul 28, 2020 | 10.67 | 10.75 | 10.59 | 10.71 | 669,052 | +0.03(+0.30%) |
Jul 27, 2020 | 10.54 | 10.68 | 10.43 | 10.67 | 1,183,034 | +0.14(+1.28%) |
Jul 24, 2020 | 10.67 | 10.69 | 10.43 | 10.54 | 908,190 | -0.14(-1.27%) |
Jul 23, 2020 | 10.74 | 10.82 | 10.66 | 10.67 | 2,075,665 | -0.05(-0.44%) |
Jul 22, 2020 | 10.64 | 10.72 | 10.53 | 10.72 | 2,696,301 | +0.09(+0.82%) |
Jul 21, 2020 | 10.84 | 10.84 | 10.59 | 10.63 | 1,682,387 | -0.10(-0.96%) |
Jul 20, 2020 | 10.88 | 10.98 | 10.64 | 10.74 | 1,433,199 | -0.24(-2.17%) |
Jul 17, 2020 | 10.94 | 11.00 | 10.84 | 10.98 | 1,138,539 | +0.10(+0.95%) |
Jul 16, 2020 | 10.78 | 10.98 | 10.76 | 10.87 | 977,592 | +0.06(+0.59%) |
Jul 15, 2020 | 10.91 | 10.92 | 10.69 | 10.81 | 1,351,885 | -0.01(-0.07%) |
Jul 14, 2020 | 10.59 | 10.82 | 10.51 | 10.82 | 1,347,843 | +0.21(+2.03%) |
Jul 13, 2020 | 10.38 | 10.77 | 10.29 | 10.60 | 1,530,215 | +0.29(+2.86%) |
Jul 10, 2020 | 9.981 | 10.32 | 9.949 | 10.31 | 1,141,808 | +0.33(+3.27%) |
Jul 09, 2020 | 10.02 | 10.02 | 9.902 | 9.981 | 1,628,660 | -0.33(-3.24%) |
Jul 08, 2020 | 10.36 | 10.53 | 10.30 | 10.32 | 1,060,803 | -0.03(-0.31%) |
Jul 07, 2020 | 10.43 | 10.51 | 10.31 | 10.35 | 1,516,575 | -0.17(-1.59%) |
Jul 06, 2020 | 10.47 | 10.51 | 10.34 | 10.51 | 1,441,521 | +0.14(+1.30%) |
Jul 02, 2020 | 10.55 | 10.55 | 10.34 | 10.38 | 730,777 | -0.02(-0.15%) |