Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.70 | 12.93 | 11.69 | 12.56 | 127,299 | +0.74(+6.26%) |
Sep 29, 2020 | 12.24 | 12.24 | 11.22 | 11.82 | 65,886 | -0.37(-3.04%) |
Sep 28, 2020 | 11.69 | 12.46 | 11.51 | 12.19 | 50,260 | +0.56(+4.82%) |
Sep 25, 2020 | 11.69 | 11.86 | 11.20 | 11.63 | 105,900 | -0.18(-1.52%) |
Sep 24, 2020 | 12.26 | 12.41 | 11.59 | 11.81 | 131,069 | -0.03(-0.25%) |
Sep 23, 2020 | 11.80 | 12.27 | 11.51 | 11.84 | 98,524 | +0.08(+0.68%) |
Sep 22, 2020 | 12.23 | 12.35 | 11.54 | 11.76 | 168,560 | -0.41(-3.37%) |
Sep 21, 2020 | 12.89 | 13.06 | 11.59 | 12.17 | 170,510 | -1.00(-7.59%) |
Sep 18, 2020 | 13.42 | 14.03 | 13.06 | 13.17 | 756,200 | -0.14(-1.05%) |
Sep 17, 2020 | 13.09 | 13.74 | 12.81 | 13.31 | 126,434 | +0.22(+1.68%) |
Sep 16, 2020 | 12.83 | 13.59 | 12.81 | 13.09 | 112,444 | +0.30(+2.35%) |
Sep 15, 2020 | 12.68 | 13.11 | 12.58 | 12.79 | 87,234 | +0.22(+1.75%) |
Sep 14, 2020 | 12.44 | 12.96 | 12.30 | 12.57 | 119,730 | +0.28(+2.28%) |
Sep 11, 2020 | 12.50 | 12.76 | 11.93 | 12.29 | 97,600 | -0.12(-0.97%) |
Sep 10, 2020 | 12.16 | 12.78 | 12.16 | 12.41 | 161,957 | -0.14(-1.12%) |
Sep 09, 2020 | 11.98 | 12.97 | 11.58 | 12.55 | 118,110 | +0.38(+3.12%) |
Sep 08, 2020 | 11.89 | 12.72 | 11.53 | 12.17 | 133,658 | +0.45(+3.84%) |
Sep 04, 2020 | 11.82 | 12.04 | 11.16 | 11.72 | 213,700 | +0.10(+0.86%) |
Sep 03, 2020 | 12.92 | 12.94 | 11.51 | 11.62 | 165,024 | -1.33(-10.27%) |
Sep 02, 2020 | 12.12 | 12.96 | 12.01 | 12.95 | 183,469 | +0.89(+7.38%) |
Sep 01, 2020 | 12.45 | 12.45 | 11.97 | 12.06 | 139,003 | -0.04(-0.33%) |
Aug 31, 2020 | 11.60 | 12.45 | 11.50 | 12.10 | 169,824 | +0.44(+3.77%) |
Aug 28, 2020 | 11.70 | 11.79 | 11.58 | 11.66 | 70,900 | +0.01(+0.09%) |
Aug 27, 2020 | 11.72 | 11.72 | 11.48 | 11.65 | 61,428 | -0.02(-0.17%) |
Aug 26, 2020 | 11.65 | 12.12 | 11.53 | 11.67 | 89,903 | +0.02(+0.17%) |
Aug 25, 2020 | 11.49 | 11.67 | 11.32 | 11.65 | 95,494 | +0.15(+1.30%) |
Aug 24, 2020 | 11.27 | 11.60 | 11.08 | 11.50 | 166,047 | +0.28(+2.50%) |
Aug 21, 2020 | 11.20 | 11.35 | 11.00 | 11.22 | 94,200 | -0.05(-0.44%) |
Aug 20, 2020 | 11.37 | 11.58 | 11.10 | 11.27 | 159,387 | -0.14(-1.23%) |
Aug 19, 2020 | 11.42 | 11.62 | 11.37 | 11.41 | 559,174 | -0.10(-0.87%) |
Aug 18, 2020 | 11.66 | 11.76 | 11.25 | 11.51 | 261,755 | -0.02(-0.17%) |
Aug 17, 2020 | 11.85 | 11.94 | 11.32 | 11.53 | 217,896 | -0.22(-1.87%) |
Aug 14, 2020 | 11.50 | 11.86 | 11.31 | 11.75 | 125,600 | +0.16(+1.38%) |
Aug 13, 2020 | 11.63 | 11.99 | 11.24 | 11.59 | 169,658 | +0.06(+0.52%) |
Aug 12, 2020 | 11.62 | 11.93 | 11.30 | 11.53 | 229,596 | -0.20(-1.71%) |
Aug 11, 2020 | 12.38 | 12.38 | 11.67 | 11.73 | 145,866 | -0.56(-4.56%) |
Aug 10, 2020 | 12.42 | 12.89 | 12.12 | 12.29 | 89,833 | -0.22(-1.76%) |
Aug 07, 2020 | 11.61 | 12.95 | 11.61 | 12.51 | 124,600 | +0.72(+6.11%) |
Aug 06, 2020 | 11.67 | 12.09 | 11.46 | 11.79 | 89,774 | +0.10(+0.86%) |
Aug 05, 2020 | 11.84 | 12.05 | 11.55 | 11.69 | 92,033 | +0.12(+1.04%) |
Aug 04, 2020 | 12.09 | 12.30 | 11.45 | 11.57 | 120,500 | +0.07(+0.61%) |
Aug 03, 2020 | 12.49 | 12.49 | 11.32 | 11.50 | 192,459 | -1.11(-8.80%) |
Jul 31, 2020 | 11.32 | 12.71 | 10.90 | 12.61 | 221,800 | +1.31(+11.59%) |
Jul 30, 2020 | 12.25 | 12.39 | 11.00 | 11.30 | 261,068 | -1.02(-8.28%) |
Jul 29, 2020 | 12.30 | 12.82 | 12.20 | 12.32 | 211,859 | +0.02(+0.16%) |
Jul 28, 2020 | 11.95 | 12.75 | 11.95 | 12.30 | 113,278 | +0.38(+3.19%) |
Jul 27, 2020 | 12.00 | 12.35 | 11.38 | 11.92 | 130,419 | +0.02(+0.17%) |
Jul 24, 2020 | 12.43 | 12.65 | 11.79 | 11.90 | 125,900 | -0.58(-4.65%) |
Jul 23, 2020 | 13.30 | 13.46 | 12.10 | 12.48 | 167,535 | -0.84(-6.31%) |
Jul 22, 2020 | 13.13 | 13.94 | 13.03 | 13.32 | 129,076 | +0.23(+1.76%) |
Jul 21, 2020 | 13.16 | 13.60 | 12.91 | 13.09 | 240,127 | +0.02(+0.15%) |
Jul 20, 2020 | 13.66 | 14.00 | 12.95 | 13.07 | 217,315 | -0.65(-4.74%) |
Jul 17, 2020 | 14.07 | 14.12 | 13.27 | 13.72 | 175,600 | +0.02(+0.15%) |
Jul 16, 2020 | 13.78 | 14.15 | 13.35 | 13.70 | 163,360 | -0.50(-3.52%) |
Jul 15, 2020 | 13.35 | 14.25 | 13.35 | 14.20 | 254,647 | +0.84(+6.29%) |
Jul 14, 2020 | 14.29 | 14.75 | 12.54 | 13.36 | 423,487 | -0.81(-5.72%) |
Jul 13, 2020 | 14.90 | 14.90 | 13.30 | 14.17 | 449,724 | +0.83(+6.22%) |
Jul 10, 2020 | 13.24 | 13.72 | 12.78 | 13.34 | 370,400 | -0.01(-0.07%) |
Jul 09, 2020 | 13.74 | 14.42 | 13.09 | 13.35 | 217,805 | -0.44(-3.19%) |
Jul 08, 2020 | 13.52 | 14.19 | 13.33 | 13.79 | 207,898 | +0.27(+2.00%) |
Jul 07, 2020 | 14.41 | 14.85 | 13.39 | 13.52 | 223,624 | -0.94(-6.50%) |
Jul 06, 2020 | 13.87 | 14.73 | 13.31 | 14.46 | 246,486 | +0.73(+5.32%) |
Jul 02, 2020 | 13.53 | 14.19 | 13.08 | 13.73 | 466,400 | +0.39(+2.92%) |