Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.35 | 11.45 | 11.17 | 11.18 | 44,055 | -0.05(-0.48%) |
Sep 29, 2020 | 11.12 | 11.25 | 10.94 | 11.24 | 71,840 | -0.04(-0.40%) |
Sep 28, 2020 | 11.21 | 11.53 | 11.21 | 11.28 | 55,333 | +0.25(+2.27%) |
Sep 25, 2020 | 10.57 | 11.13 | 10.57 | 11.03 | 79,252 | +0.30(+2.83%) |
Sep 24, 2020 | 10.29 | 10.99 | 10.16 | 10.73 | 77,837 | +0.58(+5.72%) |
Sep 23, 2020 | 10.43 | 10.76 | 10.05 | 10.15 | 135,323 | -0.30(-2.91%) |
Sep 22, 2020 | 10.69 | 10.83 | 10.27 | 10.45 | 42,312 | -0.16(-1.52%) |
Sep 21, 2020 | 11.08 | 11.08 | 10.47 | 10.61 | 61,913 | -0.71(-6.24%) |
Sep 18, 2020 | 11.53 | 11.53 | 11.19 | 11.32 | 90,557 | -0.05(-0.47%) |
Sep 17, 2020 | 11.36 | 11.48 | 11.28 | 11.37 | 28,847 | -0.16(-1.39%) |
Sep 16, 2020 | 11.59 | 11.71 | 11.50 | 11.53 | 46,643 | -0.05(-0.46%) |
Sep 15, 2020 | 11.98 | 11.98 | 11.54 | 11.59 | 42,606 | -0.34(-2.85%) |
Sep 14, 2020 | 11.94 | 11.98 | 11.75 | 11.93 | 31,123 | +0.12(+0.98%) |
Sep 11, 2020 | 11.85 | 12.02 | 11.63 | 11.81 | 36,939 | -0.05(-0.45%) |
Sep 10, 2020 | 11.75 | 11.92 | 11.54 | 11.86 | 38,244 | +0.16(+1.37%) |
Sep 09, 2020 | 11.90 | 11.90 | 11.51 | 11.70 | 32,064 | -0.08(-0.68%) |
Sep 08, 2020 | 12.27 | 12.27 | 11.66 | 11.78 | 36,218 | -0.55(-4.49%) |
Sep 04, 2020 | 12.06 | 12.43 | 11.85 | 12.34 | 49,364 | +0.55(+4.70%) |
Sep 03, 2020 | 11.82 | 12.27 | 11.64 | 11.78 | 66,278 | -0.05(-0.45%) |
Sep 02, 2020 | 11.90 | 12.06 | 11.79 | 11.84 | 100,451 | -0.11(-0.90%) |
Sep 01, 2020 | 11.89 | 12.01 | 11.79 | 11.94 | 20,624 | +0.02(+0.15%) |
Aug 31, 2020 | 12.02 | 12.28 | 11.88 | 11.93 | 34,544 | -0.19(-1.55%) |
Aug 28, 2020 | 12.19 | 12.28 | 11.98 | 12.11 | 30,894 | +0.11(+0.89%) |
Aug 27, 2020 | 12.02 | 12.53 | 11.89 | 12.01 | 35,662 | +0.04(+0.30%) |
Aug 26, 2020 | 12.28 | 12.28 | 11.95 | 11.97 | 20,733 | -0.38(-3.04%) |
Aug 25, 2020 | 12.53 | 12.58 | 12.27 | 12.35 | 19,418 | -0.04(-0.29%) |
Aug 24, 2020 | 12.04 | 12.42 | 11.79 | 12.38 | 43,625 | +0.54(+4.60%) |
Aug 21, 2020 | 12.01 | 12.22 | 11.76 | 11.84 | 86,751 | -0.36(-2.93%) |
Aug 20, 2020 | 12.39 | 12.45 | 12.19 | 12.19 | 27,415 | -0.44(-3.47%) |
Aug 19, 2020 | 12.61 | 12.84 | 12.36 | 12.63 | 32,919 | +0.00(+0.00%) |
Aug 18, 2020 | 12.83 | 12.83 | 12.44 | 12.63 | 34,392 | -0.47(-3.61%) |
Aug 17, 2020 | 13.23 | 13.23 | 12.81 | 13.11 | 27,862 | -0.16(-1.21%) |
Aug 14, 2020 | 13.07 | 13.36 | 13.05 | 13.27 | 30,223 | +0.06(+0.47%) |
Aug 13, 2020 | 13.36 | 13.53 | 13.12 | 13.20 | 39,543 | -0.25(-1.86%) |
Aug 12, 2020 | 13.74 | 13.74 | 13.16 | 13.45 | 38,165 | -0.01(-0.07%) |
Aug 11, 2020 | 13.47 | 13.78 | 13.41 | 13.46 | 111,618 | +0.21(+1.62%) |
Aug 10, 2020 | 13.09 | 13.55 | 12.98 | 13.25 | 44,068 | +0.16(+1.23%) |
Aug 07, 2020 | 12.36 | 13.19 | 12.25 | 13.09 | 32,685 | +0.63(+5.02%) |
Aug 06, 2020 | 12.51 | 12.60 | 12.32 | 12.46 | 19,431 | -0.16(-1.27%) |
Aug 05, 2020 | 12.37 | 12.64 | 12.12 | 12.62 | 47,321 | +0.38(+3.14%) |
Aug 04, 2020 | 11.90 | 12.27 | 11.78 | 12.24 | 46,628 | +0.19(+1.56%) |
Aug 03, 2020 | 11.90 | 12.10 | 11.66 | 12.05 | 66,678 | +0.32(+2.74%) |
Jul 31, 2020 | 11.85 | 11.85 | 11.33 | 11.73 | 50,260 | -0.28(-2.31%) |
Jul 30, 2020 | 12.06 | 12.12 | 11.74 | 12.01 | 52,385 | -0.14(-1.18%) |
Jul 29, 2020 | 11.91 | 12.18 | 11.61 | 12.15 | 39,127 | +0.39(+3.34%) |
Jul 28, 2020 | 11.72 | 11.92 | 11.66 | 11.76 | 42,904 | -0.01(-0.08%) |
Jul 27, 2020 | 12.15 | 12.32 | 11.76 | 11.77 | 57,218 | -0.46(-3.80%) |
Jul 24, 2020 | 12.37 | 12.37 | 12.01 | 12.23 | 58,879 | -0.19(-1.51%) |
Jul 23, 2020 | 12.20 | 12.56 | 12.20 | 12.42 | 85,939 | +0.12(+0.94%) |
Jul 22, 2020 | 12.51 | 12.63 | 12.21 | 12.30 | 52,774 | -0.34(-2.68%) |
Jul 21, 2020 | 12.42 | 12.73 | 12.37 | 12.64 | 109,863 | +0.39(+3.21%) |
Jul 20, 2020 | 12.61 | 12.61 | 12.12 | 12.25 | 28,623 | -0.42(-3.31%) |
Jul 17, 2020 | 12.85 | 12.94 | 12.62 | 12.67 | 56,854 | -0.10(-0.76%) |
Jul 16, 2020 | 12.81 | 13.09 | 12.73 | 12.77 | 84,741 | -0.24(-1.84%) |
Jul 15, 2020 | 12.89 | 13.24 | 12.87 | 13.00 | 118,366 | +0.37(+2.95%) |
Jul 14, 2020 | 12.58 | 12.73 | 12.51 | 12.63 | 59,128 | +0.08(+0.64%) |
Jul 13, 2020 | 12.41 | 12.77 | 12.06 | 12.55 | 108,297 | +0.20(+1.58%) |
Jul 10, 2020 | 11.98 | 12.50 | 11.98 | 12.36 | 52,906 | +0.36(+3.03%) |
Jul 09, 2020 | 12.62 | 13.48 | 11.76 | 11.99 | 86,346 | -0.73(-5.71%) |
Jul 08, 2020 | 12.80 | 13.66 | 12.47 | 12.72 | 72,071 | -0.07(-0.55%) |
Jul 07, 2020 | 13.53 | 13.53 | 12.79 | 12.79 | 48,102 | -0.53(-3.99%) |
Jul 06, 2020 | 13.74 | 13.83 | 13.21 | 13.32 | 50,784 | -0.28(-2.08%) |
Jul 02, 2020 | 13.78 | 13.94 | 13.41 | 13.61 | 50,085 | +0.27(+2.06%) |