Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.35 | 13.40 | 12.71 | 12.82 | 82,937 | -0.47(-3.54%) |
Sep 29, 2020 | 12.95 | 13.38 | 12.81 | 13.29 | 82,856 | +0.21(+1.61%) |
Sep 28, 2020 | 12.43 | 13.14 | 12.24 | 13.08 | 105,690 | +0.78(+6.34%) |
Sep 25, 2020 | 11.76 | 12.61 | 11.76 | 12.30 | 141,900 | +0.40(+3.36%) |
Sep 24, 2020 | 11.65 | 12.05 | 11.61 | 11.90 | 64,670 | +0.20(+1.71%) |
Sep 23, 2020 | 12.20 | 12.35 | 11.63 | 11.70 | 117,911 | -0.51(-4.18%) |
Sep 22, 2020 | 12.08 | 12.26 | 11.80 | 12.21 | 86,074 | +0.27(+2.26%) |
Sep 21, 2020 | 12.40 | 12.70 | 11.93 | 11.94 | 128,496 | -0.81(-6.35%) |
Sep 18, 2020 | 12.77 | 12.83 | 12.33 | 12.75 | 154,500 | +0.11(+0.87%) |
Sep 17, 2020 | 12.53 | 12.76 | 12.50 | 12.64 | 55,657 | +0.00(+0.00%) |
Sep 16, 2020 | 12.65 | 12.92 | 12.62 | 12.64 | 61,059 | +0.02(+0.16%) |
Sep 15, 2020 | 12.94 | 13.12 | 12.57 | 12.62 | 49,389 | -0.18(-1.41%) |
Sep 14, 2020 | 12.64 | 13.23 | 12.50 | 12.80 | 241,223 | +0.13(+1.03%) |
Sep 11, 2020 | 13.15 | 13.23 | 12.55 | 12.67 | 85,600 | -0.40(-3.06%) |
Sep 10, 2020 | 13.43 | 13.43 | 13.03 | 13.07 | 105,481 | -0.17(-1.28%) |
Sep 09, 2020 | 13.02 | 13.32 | 12.87 | 13.24 | 67,083 | +0.46(+3.60%) |
Sep 08, 2020 | 13.00 | 13.10 | 12.63 | 12.78 | 112,683 | -0.54(-4.05%) |
Sep 04, 2020 | 13.08 | 13.45 | 12.55 | 13.32 | 141,500 | +0.33(+2.54%) |
Sep 03, 2020 | 13.56 | 13.68 | 12.83 | 12.99 | 134,207 | -0.70(-5.11%) |
Sep 02, 2020 | 13.60 | 13.83 | 13.37 | 13.69 | 169,206 | -0.16(-1.12%) |
Sep 01, 2020 | 13.60 | 14.19 | 13.60 | 13.85 | 133,464 | +0.29(+2.18%) |
Aug 31, 2020 | 13.43 | 14.50 | 12.92 | 13.55 | 635,222 | +0.07(+0.52%) |
Aug 28, 2020 | 13.42 | 13.55 | 13.02 | 13.48 | 39,400 | +0.11(+0.82%) |
Aug 27, 2020 | 14.08 | 14.09 | 13.22 | 13.37 | 64,581 | -0.44(-3.19%) |
Aug 26, 2020 | 14.49 | 14.49 | 13.70 | 13.81 | 118,505 | +0.36(+2.68%) |
Aug 25, 2020 | 13.38 | 13.49 | 13.11 | 13.45 | 50,328 | +0.16(+1.20%) |
Aug 24, 2020 | 13.07 | 13.37 | 12.99 | 13.29 | 57,003 | +0.33(+2.55%) |
Aug 21, 2020 | 13.11 | 13.22 | 12.75 | 12.96 | 66,300 | -0.25(-1.89%) |
Aug 20, 2020 | 13.33 | 13.51 | 13.10 | 13.21 | 47,009 | -0.38(-2.83%) |
Aug 19, 2020 | 13.89 | 13.93 | 13.53 | 13.60 | 66,616 | -0.19(-1.41%) |
Aug 18, 2020 | 14.10 | 14.10 | 13.66 | 13.79 | 78,057 | -0.28(-1.99%) |
Aug 17, 2020 | 14.21 | 14.33 | 13.94 | 14.07 | 107,643 | -0.02(-0.14%) |
Aug 14, 2020 | 14.76 | 14.76 | 13.96 | 14.09 | 144,800 | -0.67(-4.54%) |
Aug 13, 2020 | 13.95 | 15.00 | 13.27 | 14.76 | 262,839 | +0.87(+6.26%) |
Aug 12, 2020 | 12.30 | 15.08 | 12.20 | 13.89 | 696,750 | +2.45(+21.42%) |
Aug 11, 2020 | 11.35 | 11.74 | 11.13 | 11.44 | 94,784 | +0.16(+1.42%) |
Aug 10, 2020 | 11.47 | 11.50 | 11.23 | 11.28 | 45,255 | -0.27(-2.34%) |
Aug 07, 2020 | 11.22 | 11.71 | 11.17 | 11.55 | 78,600 | +0.30(+2.67%) |
Aug 06, 2020 | 11.36 | 11.38 | 10.96 | 11.25 | 50,061 | -0.16(-1.40%) |
Aug 05, 2020 | 11.50 | 11.50 | 11.10 | 11.41 | 71,762 | -0.02(-0.17%) |
Aug 04, 2020 | 11.00 | 11.43 | 11.00 | 11.43 | 45,974 | +0.35(+3.16%) |
Aug 03, 2020 | 10.92 | 11.31 | 10.88 | 11.08 | 60,333 | +0.19(+1.74%) |
Jul 31, 2020 | 10.69 | 10.92 | 10.61 | 10.89 | 65,800 | +0.19(+1.78%) |
Jul 30, 2020 | 10.07 | 10.71 | 10.07 | 10.70 | 45,298 | +0.48(+4.70%) |
Jul 29, 2020 | 10.15 | 10.27 | 10.02 | 10.22 | 55,056 | +0.03(+0.29%) |
Jul 28, 2020 | 10.61 | 10.65 | 10.19 | 10.19 | 83,795 | -0.55(-5.12%) |
Jul 27, 2020 | 10.56 | 10.80 | 10.56 | 10.74 | 75,016 | +0.23(+2.19%) |
Jul 24, 2020 | 10.57 | 10.59 | 10.48 | 10.51 | 50,900 | -0.19(-1.78%) |
Jul 23, 2020 | 10.62 | 10.91 | 10.60 | 10.70 | 40,897 | +0.09(+0.85%) |
Jul 22, 2020 | 10.71 | 10.84 | 10.57 | 10.61 | 53,818 | -0.15(-1.39%) |
Jul 21, 2020 | 10.79 | 10.87 | 10.66 | 10.76 | 46,067 | +0.12(+1.13%) |
Jul 20, 2020 | 10.67 | 10.70 | 10.58 | 10.64 | 39,942 | -0.05(-0.47%) |
Jul 17, 2020 | 10.40 | 10.90 | 10.27 | 10.69 | 62,200 | +0.27(+2.59%) |
Jul 16, 2020 | 10.69 | 10.70 | 10.32 | 10.42 | 80,449 | -0.35(-3.25%) |
Jul 15, 2020 | 10.73 | 10.89 | 10.56 | 10.77 | 87,301 | +0.17(+1.60%) |
Jul 14, 2020 | 10.31 | 10.60 | 10.17 | 10.60 | 73,143 | +0.27(+2.61%) |
Jul 13, 2020 | 10.69 | 10.77 | 10.33 | 10.33 | 96,096 | -0.21(-1.99%) |
Jul 10, 2020 | 10.53 | 10.71 | 10.22 | 10.54 | 46,300 | -0.05(-0.47%) |
Jul 09, 2020 | 10.65 | 10.72 | 10.38 | 10.59 | 49,691 | -0.08(-0.75%) |
Jul 08, 2020 | 10.61 | 10.69 | 10.46 | 10.67 | 90,903 | +0.06(+0.57%) |
Jul 07, 2020 | 10.74 | 10.93 | 10.57 | 10.61 | 93,062 | -0.24(-2.21%) |
Jul 06, 2020 | 10.45 | 10.90 | 10.40 | 10.85 | 77,204 | +0.52(+5.03%) |
Jul 02, 2020 | 10.64 | 10.64 | 10.28 | 10.33 | 58,200 | -0.09(-0.86%) |