Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 12.87 | 13.23 | 12.80 | 13.04 | 734,434 | +0.30(+2.35%) |
Sep 29, 2020 | 12.67 | 12.78 | 12.38 | 12.74 | 431,202 | +0.08(+0.63%) |
Sep 28, 2020 | 12.66 | 12.86 | 12.51 | 12.66 | 413,175 | +0.22(+1.77%) |
Sep 25, 2020 | 12.06 | 12.45 | 12.05 | 12.44 | 342,000 | +0.34(+2.81%) |
Sep 24, 2020 | 11.95 | 12.33 | 11.76 | 12.10 | 564,817 | +0.05(+0.41%) |
Sep 23, 2020 | 12.73 | 12.87 | 12.03 | 12.05 | 466,658 | -0.61(-4.82%) |
Sep 22, 2020 | 12.66 | 12.85 | 12.43 | 12.66 | 558,432 | +0.08(+0.64%) |
Sep 21, 2020 | 12.68 | 12.81 | 12.24 | 12.58 | 628,064 | -0.35(-2.71%) |
Sep 18, 2020 | 12.69 | 13.00 | 12.35 | 12.93 | 2,393,600 | +0.39(+3.11%) |
Sep 17, 2020 | 12.85 | 12.85 | 12.47 | 12.54 | 511,200 | -0.50(-3.83%) |
Sep 16, 2020 | 13.32 | 13.52 | 12.97 | 13.04 | 604,452 | -0.17(-1.29%) |
Sep 15, 2020 | 13.67 | 13.97 | 13.08 | 13.21 | 652,848 | -0.30(-2.26%) |
Sep 14, 2020 | 13.40 | 13.55 | 13.14 | 13.52 | 809,464 | +0.23(+1.69%) |
Sep 11, 2020 | 13.47 | 13.64 | 13.13 | 13.29 | 603,600 | -0.02(-0.15%) |
Sep 10, 2020 | 13.28 | 13.73 | 13.24 | 13.31 | 594,491 | +0.02(+0.15%) |
Sep 09, 2020 | 12.49 | 13.33 | 12.45 | 13.29 | 748,210 | +0.90(+7.26%) |
Sep 08, 2020 | 12.17 | 12.66 | 11.99 | 12.39 | 572,960 | +0.00(+0.00%) |
Sep 04, 2020 | 12.59 | 12.62 | 11.81 | 12.39 | 485,500 | -0.08(-0.64%) |
Sep 03, 2020 | 13.41 | 13.41 | 12.46 | 12.47 | 690,294 | -1.00(-7.42%) |
Sep 02, 2020 | 13.68 | 13.68 | 13.39 | 13.47 | 613,497 | -0.23(-1.68%) |
Sep 01, 2020 | 13.29 | 13.74 | 13.05 | 13.70 | 1,290,282 | +0.33(+2.47%) |
Aug 31, 2020 | 13.98 | 14.02 | 13.09 | 13.37 | 762,490 | -0.55(-3.95%) |
Aug 28, 2020 | 13.96 | 14.07 | 13.61 | 13.92 | 714,500 | -0.01(-0.07%) |
Aug 27, 2020 | 14.29 | 14.32 | 13.49 | 13.93 | 733,408 | -0.22(-1.55%) |
Aug 26, 2020 | 14.35 | 14.46 | 14.09 | 14.15 | 614,542 | -0.20(-1.39%) |
Aug 25, 2020 | 14.40 | 14.40 | 14.15 | 14.35 | 520,210 | +0.06(+0.46%) |
Aug 24, 2020 | 14.54 | 14.76 | 14.04 | 14.29 | 765,805 | -0.19(-1.28%) |
Aug 21, 2020 | 14.36 | 15.05 | 14.23 | 14.47 | 1,041,400 | +0.13(+0.91%) |
Aug 20, 2020 | 14.09 | 14.51 | 14.04 | 14.34 | 543,710 | +0.07(+0.49%) |
Aug 19, 2020 | 14.25 | 14.67 | 14.02 | 14.27 | 1,069,411 | +0.08(+0.56%) |
Aug 18, 2020 | 14.78 | 15.00 | 13.87 | 14.19 | 1,359,534 | -0.56(-3.80%) |
Aug 17, 2020 | 12.55 | 14.84 | 12.39 | 14.75 | 2,351,388 | +2.09(+16.51%) |
Aug 14, 2020 | 13.58 | 14.44 | 12.06 | 12.66 | 2,821,900 | -0.72(-5.38%) |
Aug 13, 2020 | 13.04 | 13.48 | 12.67 | 13.38 | 1,108,698 | +0.31(+2.37%) |
Aug 12, 2020 | 12.53 | 13.12 | 12.30 | 13.07 | 881,487 | +0.64(+5.15%) |
Aug 11, 2020 | 12.39 | 12.80 | 12.19 | 12.43 | 842,045 | +0.16(+1.30%) |
Aug 10, 2020 | 12.27 | 12.48 | 12.18 | 12.27 | 444,563 | +0.08(+0.66%) |
Aug 07, 2020 | 12.29 | 12.54 | 12.09 | 12.19 | 453,500 | -0.20(-1.61%) |
Aug 06, 2020 | 12.50 | 12.54 | 12.13 | 12.39 | 321,564 | -0.07(-0.56%) |
Aug 05, 2020 | 12.49 | 12.64 | 12.32 | 12.46 | 483,328 | +0.19(+1.55%) |
Aug 04, 2020 | 12.45 | 12.65 | 12.06 | 12.27 | 668,121 | -0.18(-1.45%) |
Aug 03, 2020 | 12.13 | 12.48 | 11.95 | 12.45 | 653,166 | +0.38(+3.15%) |
Jul 31, 2020 | 12.10 | 12.25 | 11.71 | 12.07 | 650,100 | -0.10(-0.82%) |
Jul 30, 2020 | 11.37 | 12.29 | 11.37 | 12.17 | 806,543 | +0.62(+5.37%) |
Jul 29, 2020 | 11.66 | 11.74 | 11.32 | 11.55 | 518,115 | -0.01(-0.09%) |
Jul 28, 2020 | 11.96 | 12.03 | 11.53 | 11.56 | 522,400 | -0.40(-3.38%) |
Jul 27, 2020 | 11.52 | 12.00 | 11.42 | 11.96 | 520,230 | +0.38(+3.32%) |
Jul 24, 2020 | 12.23 | 12.23 | 11.51 | 11.58 | 836,500 | -0.74(-6.01%) |
Jul 23, 2020 | 11.96 | 12.52 | 11.94 | 12.32 | 711,622 | +0.37(+3.10%) |
Jul 22, 2020 | 11.97 | 12.34 | 11.80 | 11.95 | 607,949 | -0.03(-0.25%) |
Jul 21, 2020 | 12.02 | 12.30 | 11.88 | 11.98 | 681,471 | +0.01(+0.08%) |
Jul 20, 2020 | 12.03 | 12.32 | 11.86 | 11.97 | 658,968 | -0.03(-0.25%) |
Jul 17, 2020 | 11.83 | 12.03 | 11.76 | 12.00 | 645,900 | +0.16(+1.35%) |
Jul 16, 2020 | 11.79 | 12.11 | 11.56 | 11.84 | 653,384 | -0.01(-0.08%) |
Jul 15, 2020 | 11.84 | 12.19 | 11.81 | 11.85 | 910,244 | +0.32(+2.78%) |
Jul 14, 2020 | 11.36 | 11.60 | 11.10 | 11.53 | 788,049 | +0.13(+1.14%) |
Jul 13, 2020 | 11.67 | 12.02 | 11.40 | 11.40 | 876,853 | -0.07(-0.61%) |
Jul 10, 2020 | 11.41 | 11.73 | 11.05 | 11.47 | 785,600 | +0.03(+0.26%) |
Jul 09, 2020 | 11.60 | 11.78 | 11.44 | 11.44 | 668,144 | -0.20(-1.72%) |
Jul 08, 2020 | 11.45 | 11.85 | 11.36 | 11.64 | 732,062 | +0.08(+0.69%) |
Jul 07, 2020 | 11.76 | 12.00 | 11.53 | 11.56 | 808,166 | -0.30(-2.53%) |
Jul 06, 2020 | 11.83 | 12.06 | 11.57 | 11.86 | 1,109,194 | +0.28(+2.42%) |
Jul 02, 2020 | 11.48 | 11.97 | 11.41 | 11.58 | 1,213,900 | +0.33(+2.93%) |