Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 12.55 | 12.55 | 12.10 | 12.10 | 3,063 | -0.68(-5.32%) |
Sep 29, 2020 | 12.76 | 12.78 | 12.76 | 12.78 | 2,976 | +0.41(+3.31%) |
Sep 28, 2020 | 12.25 | 12.37 | 12.20 | 12.37 | 757 | +0.47(+3.95%) |
Sep 25, 2020 | 11.94 | 11.97 | 11.90 | 11.90 | 1,168 | -0.05(-0.42%) |
Sep 24, 2020 | 11.53 | 12.15 | 11.53 | 11.95 | 6,130 | +0.22(+1.88%) |
Sep 23, 2020 | 12.21 | 12.21 | 11.73 | 11.73 | 5,576 | -0.97(-7.64%) |
Sep 22, 2020 | 12.70 | 12.75 | 12.70 | 12.70 | 1,223 | -0.21(-1.63%) |
Sep 21, 2020 | 13.36 | 13.40 | 12.25 | 12.91 | 20,251 | -0.87(-6.31%) |
Sep 18, 2020 | 13.88 | 13.88 | 13.78 | 13.78 | 5,202 | -0.03(-0.22%) |
Sep 17, 2020 | 13.71 | 13.81 | 13.71 | 13.81 | 1,405 | -0.16(-1.15%) |
Sep 16, 2020 | 14.00 | 14.09 | 13.97 | 13.97 | 5,530 | -0.03(-0.21%) |
Sep 15, 2020 | 14.01 | 14.01 | 13.99 | 14.00 | 2,304 | +0.00(+0.00%) |
Sep 14, 2020 | 13.94 | 14.05 | 13.94 | 14.00 | 23,768 | +0.05(+0.36%) |
Sep 11, 2020 | 13.76 | 13.95 | 13.76 | 13.95 | 606 | +0.05(+0.36%) |
Sep 10, 2020 | 13.86 | 14.00 | 13.86 | 13.90 | 7,915 | -0.01(-0.07%) |
Sep 09, 2020 | 13.61 | 13.96 | 13.61 | 13.91 | 4,940 | +0.27(+1.98%) |
Sep 08, 2020 | 13.71 | 13.76 | 13.62 | 13.64 | 33,429 | -0.06(-0.44%) |
Sep 04, 2020 | 13.70 | 13.70 | 13.70 | 0 | -0.08(-0.58%) | |
Sep 03, 2020 | 14.17 | 14.17 | 13.78 | 13.78 | 8,379 | -0.21(-1.50%) |
Sep 02, 2020 | 14.01 | 14.02 | 13.99 | 13.99 | 3,438 | -0.28(-1.96%) |
Sep 01, 2020 | 14.95 | 14.95 | 14.27 | 14.27 | 58,386 | -0.07(-0.49%) |
Aug 31, 2020 | 14.02 | 14.37 | 14.02 | 14.34 | 21,544 | +0.35(+2.50%) |
Aug 28, 2020 | 14.01 | 14.01 | 13.98 | 13.99 | 4,327 | +0.14(+1.01%) |
Aug 27, 2020 | 14.25 | 14.25 | 13.83 | 13.85 | 7,858 | -0.33(-2.33%) |
Aug 26, 2020 | 13.87 | 14.18 | 13.87 | 14.18 | 2,509 | +0.56(+4.11%) |
Aug 25, 2020 | 13.65 | 13.65 | 13.48 | 13.62 | 7,085 | +0.00(+0.00%) |
Aug 24, 2020 | 13.76 | 13.90 | 13.61 | 13.62 | 10,146 | -0.14(-1.02%) |
Aug 21, 2020 | 14.00 | 14.00 | 13.68 | 13.76 | 9,537 | -0.55(-3.84%) |
Aug 20, 2020 | 13.86 | 14.31 | 13.86 | 14.31 | 2,775 | +0.46(+3.32%) |
Aug 19, 2020 | 14.53 | 14.53 | 13.85 | 13.85 | 9,960 | -0.76(-5.20%) |
Aug 18, 2020 | 14.81 | 14.81 | 14.15 | 14.61 | 3,668 | +0.33(+2.31%) |
Aug 17, 2020 | 14.36 | 14.36 | 14.05 | 14.28 | 8,462 | +0.54(+3.93%) |
Aug 14, 2020 | 14.22 | 14.22 | 13.50 | 13.74 | 20,197 | -0.55(-3.85%) |
Aug 13, 2020 | 13.95 | 14.29 | 13.79 | 14.29 | 33,038 | +1.09(+8.26%) |
Aug 12, 2020 | 13.63 | 13.65 | 13.20 | 13.20 | 29,777 | +0.21(+1.62%) |
Aug 11, 2020 | 14.17 | 14.33 | 12.89 | 12.99 | 65,639 | -2.17(-14.31%) |
Aug 10, 2020 | 14.87 | 15.39 | 14.87 | 15.16 | 34,635 | +0.31(+2.09%) |
Aug 07, 2020 | 14.99 | 14.99 | 14.38 | 14.85 | 30,973 | -0.15(-1.00%) |
Aug 06, 2020 | 14.60 | 15.00 | 14.60 | 15.00 | 19,905 | +0.81(+5.71%) |
Aug 05, 2020 | 14.13 | 14.20 | 13.81 | 14.19 | 42,897 | +0.59(+4.34%) |
Aug 04, 2020 | 12.76 | 13.65 | 12.76 | 13.60 | 25,183 | +0.81(+6.33%) |
Jul 31, 2020 | 12.79 | 12.79 | 12.79 | 0 | +0.33(+2.65%) | |
Jul 30, 2020 | 12.35 | 12.46 | 12.13 | 12.46 | 20,748 | -0.32(-2.50%) |
Jul 29, 2020 | 12.92 | 13.00 | 12.35 | 12.78 | 36,261 | -0.04(-0.31%) |
Jul 28, 2020 | 12.76 | 12.98 | 12.59 | 12.82 | 21,736 | -0.08(-0.62%) |
Jul 27, 2020 | 12.41 | 12.90 | 12.41 | 12.90 | 83,090 | +0.81(+6.70%) |
Jul 24, 2020 | 11.99 | 12.09 | 11.88 | 12.09 | 19,152 | +0.10(+0.83%) |
Jul 23, 2020 | 12.00 | 12.12 | 11.75 | 11.99 | 103,070 | -0.01(-0.08%) |
Jul 22, 2020 | 11.77 | 12.07 | 11.65 | 12.00 | 43,889 | +0.80(+7.14%) |
Jul 21, 2020 | 10.94 | 11.30 | 10.94 | 11.20 | 22,686 | +0.61(+5.76%) |
Jul 20, 2020 | 10.58 | 10.60 | 10.54 | 10.59 | 52,108 | +0.21(+2.02%) |
Jul 17, 2020 | 10.34 | 10.39 | 10.32 | 10.38 | 3,631 | +0.17(+1.67%) |
Jul 16, 2020 | 10.34 | 10.34 | 10.19 | 10.21 | 1,612 | -0.14(-1.35%) |
Jul 15, 2020 | 10.42 | 10.42 | 10.19 | 10.35 | 2,370 | +0.06(+0.58%) |
Jul 14, 2020 | 10.25 | 10.32 | 10.25 | 10.29 | 2,337 | +0.18(+1.78%) |
Jul 13, 2020 | 10.09 | 10.25 | 10.09 | 10.11 | 4,093 | +0.28(+2.85%) |
Jul 10, 2020 | 9.850 | 9.880 | 9.770 | 9.830 | 15,294 | +0.00(+0.00%) |
Jul 09, 2020 | 10.00 | 10.05 | 9.830 | 9.830 | 35,488 | -0.07(-0.71%) |
Jul 08, 2020 | 9.860 | 9.900 | 9.800 | 9.900 | 2,249 | +0.25(+2.59%) |
Jul 07, 2020 | 9.600 | 9.860 | 9.600 | 9.650 | 38,882 | -0.14(-1.43%) |
Jul 06, 2020 | 9.700 | 9.790 | 9.690 | 9.790 | 1,388 | +0.01(+0.10%) |
Jul 03, 2020 | 9.780 | 9.810 | 9.770 | 9.780 | 4,200 | +0.17(+1.77%) |