Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 12.72 | 13.28 | 12.69 | 13.11 | 1,181,927 | +0.39(+3.07%) |
Sep 29, 2020 | 12.72 | 12.74 | 12.64 | 12.72 | 161,365 | -0.05(-0.39%) |
Sep 28, 2020 | 12.69 | 12.85 | 12.59 | 12.77 | 309,560 | +0.02(+0.16%) |
Sep 25, 2020 | 12.76 | 12.81 | 12.70 | 12.75 | 168,100 | +0.03(+0.24%) |
Sep 24, 2020 | 12.75 | 12.79 | 12.69 | 12.72 | 462,254 | -0.15(-1.17%) |
Sep 23, 2020 | 12.86 | 12.88 | 12.81 | 12.87 | 991,534 | -0.02(-0.16%) |
Sep 22, 2020 | 12.92 | 13.02 | 12.87 | 12.89 | 239,214 | -0.06(-0.46%) |
Sep 21, 2020 | 13.13 | 13.13 | 12.88 | 12.95 | 560,637 | -0.24(-1.82%) |
Sep 18, 2020 | 13.09 | 13.19 | 13.04 | 13.19 | 499,500 | +0.16(+1.23%) |
Sep 17, 2020 | 12.88 | 13.09 | 12.88 | 13.03 | 516,332 | +0.08(+0.62%) |
Sep 16, 2020 | 12.85 | 12.98 | 12.85 | 12.95 | 146,578 | +0.08(+0.62%) |
Sep 15, 2020 | 12.91 | 12.91 | 12.80 | 12.87 | 408,738 | -0.08(-0.62%) |
Sep 14, 2020 | 12.97 | 12.97 | 12.88 | 12.95 | 416,650 | -0.04(-0.31%) |
Sep 11, 2020 | 12.91 | 12.99 | 12.79 | 12.99 | 466,400 | +0.15(+1.17%) |
Sep 10, 2020 | 12.75 | 12.87 | 12.74 | 12.84 | 236,585 | +0.12(+0.94%) |
Sep 09, 2020 | 12.73 | 12.74 | 12.66 | 12.72 | 167,505 | -0.04(-0.31%) |
Sep 08, 2020 | 12.63 | 12.77 | 12.60 | 12.76 | 362,031 | +0.10(+0.79%) |
Sep 04, 2020 | 12.66 | 12.66 | 12.55 | 12.66 | 223,800 | +0.12(+0.96%) |
Sep 03, 2020 | 12.61 | 12.66 | 12.51 | 12.54 | 305,744 | -0.12(-0.95%) |
Sep 02, 2020 | 12.64 | 12.66 | 12.52 | 12.66 | 135,209 | +0.03(+0.24%) |
Sep 01, 2020 | 12.52 | 12.65 | 12.52 | 12.63 | 282,078 | +0.01(+0.08%) |
Aug 31, 2020 | 12.74 | 12.76 | 12.55 | 12.62 | 621,617 | -0.08(-0.63%) |
Aug 28, 2020 | 12.67 | 12.71 | 12.56 | 12.70 | 355,800 | +0.03(+0.24%) |
Aug 27, 2020 | 12.65 | 12.68 | 12.60 | 12.67 | 306,735 | +0.09(+0.72%) |
Aug 26, 2020 | 12.56 | 12.58 | 12.48 | 12.58 | 444,776 | +0.00(+0.00%) |
Aug 25, 2020 | 12.47 | 12.59 | 12.43 | 12.58 | 629,258 | +0.29(+2.36%) |
Aug 24, 2020 | 12.20 | 12.29 | 12.20 | 12.29 | 407,938 | +0.14(+1.15%) |
Aug 21, 2020 | 12.13 | 12.19 | 12.12 | 12.15 | 390,800 | +0.00(+0.00%) |
Aug 20, 2020 | 12.13 | 12.15 | 12.02 | 12.15 | 189,646 | +0.00(+0.00%) |
Aug 19, 2020 | 12.18 | 12.22 | 12.12 | 12.15 | 257,744 | -0.08(-0.65%) |
Aug 18, 2020 | 12.30 | 12.32 | 12.18 | 12.23 | 642,153 | -0.09(-0.73%) |
Aug 17, 2020 | 12.21 | 12.32 | 12.20 | 12.32 | 729,361 | +0.23(+1.90%) |
Aug 14, 2020 | 12.06 | 12.13 | 12.05 | 12.09 | 454,900 | -0.02(-0.17%) |
Aug 13, 2020 | 11.88 | 12.14 | 11.88 | 12.11 | 861,799 | +0.36(+3.06%) |
Aug 12, 2020 | 11.64 | 11.75 | 11.54 | 11.75 | 633,881 | +0.08(+0.69%) |
Aug 11, 2020 | 11.66 | 11.74 | 11.58 | 11.67 | 909,940 | +0.01(+0.09%) |
Aug 10, 2020 | 11.60 | 11.66 | 11.55 | 11.66 | 442,700 | +0.07(+0.60%) |
Aug 07, 2020 | 11.66 | 11.66 | 11.53 | 11.59 | 197,200 | -0.05(-0.43%) |
Aug 06, 2020 | 11.70 | 11.70 | 11.58 | 11.64 | 211,937 | +0.00(+0.00%) |
Aug 05, 2020 | 11.60 | 11.65 | 11.54 | 11.64 | 202,142 | +0.10(+0.87%) |
Aug 04, 2020 | 11.68 | 11.69 | 11.52 | 11.54 | 403,160 | -0.23(-1.95%) |
Aug 03, 2020 | 11.74 | 11.79 | 11.69 | 11.77 | 264,669 | +0.05(+0.43%) |
Jul 31, 2020 | 11.79 | 11.79 | 11.68 | 11.72 | 170,100 | -0.01(-0.09%) |
Jul 30, 2020 | 11.70 | 11.82 | 11.70 | 11.73 | 165,672 | +0.03(+0.26%) |
Jul 29, 2020 | 11.76 | 11.79 | 11.69 | 11.70 | 357,218 | -0.07(-0.59%) |
Jul 28, 2020 | 11.79 | 11.81 | 11.75 | 11.77 | 398,877 | -0.15(-1.26%) |
Jul 27, 2020 | 11.96 | 12.00 | 11.87 | 11.92 | 868,375 | -0.06(-0.50%) |
Jul 24, 2020 | 11.96 | 12.03 | 11.92 | 11.98 | 101,200 | -0.01(-0.08%) |
Jul 23, 2020 | 11.94 | 12.00 | 11.87 | 11.99 | 114,326 | +0.04(+0.33%) |
Jul 22, 2020 | 11.89 | 11.97 | 11.84 | 11.95 | 101,155 | +0.12(+1.01%) |
Jul 21, 2020 | 11.90 | 11.95 | 11.80 | 11.83 | 293,889 | -0.15(-1.25%) |
Jul 20, 2020 | 12.05 | 12.05 | 11.88 | 11.98 | 166,911 | -0.11(-0.91%) |
Jul 17, 2020 | 12.06 | 12.10 | 12.05 | 12.09 | 200,800 | +0.08(+0.67%) |
Jul 16, 2020 | 11.93 | 12.09 | 11.93 | 12.01 | 469,384 | +0.10(+0.84%) |
Jul 15, 2020 | 11.92 | 11.99 | 11.82 | 11.91 | 1,117,746 | -0.03(-0.25%) |
Jul 14, 2020 | 12.06 | 12.07 | 11.91 | 11.94 | 271,552 | -0.03(-0.25%) |
Jul 13, 2020 | 12.11 | 12.11 | 11.96 | 11.97 | 2,168,873 | -0.30(-2.44%) |
Jul 10, 2020 | 12.64 | 12.65 | 12.20 | 12.27 | 617,600 | -0.39(-3.08%) |
Jul 09, 2020 | 12.74 | 12.78 | 12.62 | 12.66 | 143,611 | +0.13(+1.04%) |
Jul 08, 2020 | 12.39 | 12.55 | 12.37 | 12.53 | 87,486 | +0.06(+0.48%) |
Jul 07, 2020 | 12.43 | 12.54 | 12.41 | 12.47 | 142,888 | -0.11(-0.87%) |
Jul 06, 2020 | 12.62 | 12.65 | 12.51 | 12.58 | 184,221 | +0.10(+0.80%) |
Jul 02, 2020 | 12.59 | 12.65 | 12.44 | 12.48 | 223,400 | -0.19(-1.50%) |