Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.42 | 10.70 | 10.28 | 10.41 | 661,756 | +0.01(+0.10%) |
Sep 29, 2020 | 10.84 | 10.84 | 10.23 | 10.40 | 614,017 | -0.46(-4.24%) |
Sep 28, 2020 | 11.24 | 11.24 | 10.74 | 10.86 | 347,044 | -0.16(-1.45%) |
Sep 25, 2020 | 10.48 | 11.08 | 10.37 | 11.02 | 460,400 | +0.50(+4.75%) |
Sep 24, 2020 | 10.51 | 10.74 | 10.20 | 10.52 | 648,275 | +0.00(+0.00%) |
Sep 23, 2020 | 11.08 | 11.11 | 10.51 | 10.52 | 486,412 | -0.55(-4.97%) |
Sep 22, 2020 | 11.16 | 11.27 | 10.76 | 11.07 | 533,026 | +0.00(+0.00%) |
Sep 21, 2020 | 11.48 | 11.56 | 10.85 | 11.07 | 877,335 | -0.91(-7.60%) |
Sep 18, 2020 | 12.09 | 12.10 | 11.64 | 11.98 | 1,473,400 | +0.01(+0.08%) |
Sep 17, 2020 | 12.48 | 12.52 | 11.97 | 11.97 | 666,115 | -0.57(-4.55%) |
Sep 16, 2020 | 12.49 | 12.84 | 12.46 | 12.54 | 651,070 | +0.09(+0.72%) |
Sep 15, 2020 | 12.43 | 12.76 | 12.33 | 12.45 | 751,082 | +0.23(+1.88%) |
Sep 14, 2020 | 11.88 | 12.38 | 11.87 | 12.22 | 779,194 | +0.40(+3.38%) |
Sep 11, 2020 | 12.08 | 12.39 | 11.69 | 11.82 | 404,800 | -0.21(-1.75%) |
Sep 10, 2020 | 12.54 | 12.75 | 12.01 | 12.03 | 444,427 | -0.44(-3.53%) |
Sep 09, 2020 | 12.31 | 12.56 | 12.16 | 12.47 | 433,716 | +0.42(+3.44%) |
Sep 08, 2020 | 11.93 | 12.37 | 11.87 | 12.05 | 318,696 | -0.27(-2.15%) |
Sep 04, 2020 | 12.50 | 12.58 | 11.82 | 12.32 | 680,400 | -0.05(-0.40%) |
Sep 03, 2020 | 12.09 | 12.43 | 11.51 | 12.37 | 690,174 | +0.19(+1.56%) |
Sep 02, 2020 | 11.70 | 12.29 | 11.50 | 12.18 | 466,115 | +0.59(+5.09%) |
Sep 01, 2020 | 11.61 | 11.91 | 11.45 | 11.59 | 424,244 | -0.07(-0.60%) |
Aug 31, 2020 | 11.49 | 11.94 | 11.42 | 11.66 | 613,998 | +0.17(+1.48%) |
Aug 28, 2020 | 11.16 | 11.49 | 11.07 | 11.49 | 388,500 | +0.41(+3.70%) |
Aug 27, 2020 | 11.10 | 11.26 | 10.86 | 11.08 | 414,845 | -0.02(-0.18%) |
Aug 26, 2020 | 11.38 | 11.64 | 11.08 | 11.10 | 413,440 | -0.41(-3.56%) |
Aug 25, 2020 | 11.32 | 11.74 | 11.25 | 11.51 | 380,499 | +0.20(+1.77%) |
Aug 24, 2020 | 11.80 | 11.80 | 11.22 | 11.31 | 598,025 | -0.30(-2.58%) |
Aug 21, 2020 | 12.55 | 12.58 | 11.44 | 11.61 | 683,800 | -1.06(-8.37%) |
Aug 20, 2020 | 12.60 | 12.73 | 12.11 | 12.67 | 430,071 | +0.02(+0.16%) |
Aug 19, 2020 | 12.41 | 12.91 | 12.40 | 12.65 | 381,849 | +0.11(+0.88%) |
Aug 18, 2020 | 12.76 | 12.88 | 12.47 | 12.54 | 368,715 | -0.14(-1.10%) |
Aug 17, 2020 | 12.22 | 12.78 | 12.11 | 12.68 | 425,974 | +0.48(+3.93%) |
Aug 14, 2020 | 12.16 | 12.29 | 11.89 | 12.20 | 249,900 | -0.06(-0.49%) |
Aug 13, 2020 | 12.50 | 12.61 | 12.22 | 12.26 | 308,120 | -0.20(-1.61%) |
Aug 12, 2020 | 12.26 | 12.57 | 12.10 | 12.46 | 675,028 | +0.36(+2.98%) |
Aug 11, 2020 | 12.77 | 12.85 | 12.04 | 12.10 | 493,005 | -0.42(-3.35%) |
Aug 10, 2020 | 12.45 | 12.87 | 12.38 | 12.52 | 437,093 | +0.18(+1.46%) |
Aug 07, 2020 | 12.73 | 13.02 | 12.31 | 12.34 | 743,800 | -0.53(-4.12%) |
Aug 06, 2020 | 12.35 | 12.91 | 11.67 | 12.87 | 1,251,813 | +0.24(+1.90%) |
Aug 05, 2020 | 13.66 | 13.66 | 12.44 | 12.63 | 1,156,620 | -0.78(-5.82%) |
Aug 04, 2020 | 13.51 | 13.71 | 13.20 | 13.41 | 528,309 | -0.14(-1.03%) |
Aug 03, 2020 | 13.61 | 13.78 | 13.29 | 13.55 | 579,183 | -0.02(-0.15%) |
Jul 31, 2020 | 14.09 | 14.39 | 13.46 | 13.57 | 785,300 | -0.28(-2.02%) |
Jul 30, 2020 | 13.23 | 13.91 | 13.03 | 13.85 | 795,658 | +0.33(+2.44%) |
Jul 29, 2020 | 12.90 | 13.57 | 12.87 | 13.52 | 733,635 | +1.03(+8.25%) |
Jul 28, 2020 | 12.88 | 13.01 | 12.49 | 12.49 | 372,657 | -0.41(-3.18%) |
Jul 27, 2020 | 12.40 | 13.02 | 12.33 | 12.90 | 536,820 | +0.51(+4.12%) |
Jul 24, 2020 | 12.70 | 12.92 | 12.33 | 12.39 | 535,600 | -0.38(-2.98%) |
Jul 23, 2020 | 13.07 | 13.10 | 12.36 | 12.77 | 434,219 | -0.40(-3.04%) |
Jul 22, 2020 | 12.97 | 13.28 | 12.93 | 13.17 | 231,356 | +0.16(+1.23%) |
Jul 21, 2020 | 13.09 | 13.17 | 12.75 | 13.01 | 574,446 | +0.10(+0.77%) |
Jul 20, 2020 | 13.16 | 13.36 | 12.31 | 12.91 | 612,891 | -0.26(-1.97%) |
Jul 17, 2020 | 13.29 | 13.65 | 13.11 | 13.17 | 610,300 | -0.14(-1.05%) |
Jul 16, 2020 | 13.26 | 13.45 | 12.97 | 13.31 | 486,502 | -0.14(-1.04%) |
Jul 15, 2020 | 13.45 | 13.92 | 13.15 | 13.45 | 830,536 | +0.33(+2.52%) |
Jul 14, 2020 | 12.04 | 13.14 | 11.52 | 13.12 | 1,022,108 | +1.36(+11.56%) |
Jul 13, 2020 | 12.18 | 12.54 | 11.76 | 11.76 | 643,573 | -0.23(-1.92%) |
Jul 10, 2020 | 12.11 | 12.21 | 11.88 | 11.99 | 316,500 | -0.17(-1.40%) |
Jul 09, 2020 | 12.45 | 12.65 | 11.97 | 12.16 | 297,614 | -0.34(-2.72%) |
Jul 08, 2020 | 12.37 | 12.59 | 12.02 | 12.50 | 409,287 | +0.19(+1.54%) |
Jul 07, 2020 | 12.81 | 13.09 | 12.25 | 12.31 | 503,060 | -0.78(-5.96%) |
Jul 06, 2020 | 13.40 | 13.49 | 12.83 | 13.09 | 442,955 | -0.17(-1.28%) |
Jul 02, 2020 | 13.32 | 13.33 | 12.84 | 13.26 | 452,100 | +0.22(+1.69%) |