Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 11.34 | 11.74 | 11.19 | 11.29 | 297,707 | +0.12(+1.10%) |
Oct 29, 2020 | 10.75 | 11.21 | 10.69 | 11.17 | 216,467 | +0.42(+3.94%) |
Oct 28, 2020 | 10.61 | 11.08 | 10.61 | 10.75 | 246,518 | -0.24(-2.23%) |
Oct 27, 2020 | 11.36 | 11.55 | 10.96 | 10.99 | 197,521 | -0.42(-3.71%) |
Oct 26, 2020 | 11.43 | 11.49 | 11.24 | 11.42 | 326,031 | -0.10(-0.90%) |
Oct 23, 2020 | 11.52 | 12.01 | 11.23 | 11.52 | 244,264 | +0.47(+4.26%) |
Oct 22, 2020 | 11.09 | 11.87 | 10.75 | 11.05 | 256,791 | +0.30(+2.80%) |
Oct 21, 2020 | 10.67 | 10.95 | 10.62 | 10.75 | 87,361 | +0.07(+0.62%) |
Oct 20, 2020 | 10.64 | 10.91 | 10.63 | 10.68 | 96,201 | +0.24(+2.25%) |
Oct 19, 2020 | 10.46 | 10.76 | 10.33 | 10.45 | 123,308 | +0.05(+0.45%) |
Oct 16, 2020 | 10.32 | 10.54 | 10.20 | 10.40 | 170,847 | +0.03(+0.27%) |
Oct 15, 2020 | 9.892 | 10.43 | 9.892 | 10.37 | 137,650 | +0.34(+3.38%) |
Oct 14, 2020 | 10.38 | 10.54 | 10.01 | 10.03 | 158,415 | -0.48(-4.57%) |
Oct 13, 2020 | 10.78 | 10.94 | 10.49 | 10.51 | 167,885 | -0.40(-3.62%) |
Oct 12, 2020 | 10.69 | 10.98 | 10.64 | 10.91 | 88,524 | +0.15(+1.40%) |
Oct 09, 2020 | 11.14 | 11.15 | 10.74 | 10.76 | 140,247 | -0.16(-1.47%) |
Oct 08, 2020 | 10.70 | 11.08 | 10.43 | 10.92 | 162,771 | +0.41(+3.94%) |
Oct 07, 2020 | 10.31 | 10.57 | 10.31 | 10.50 | 293,093 | +0.36(+3.53%) |
Oct 06, 2020 | 10.64 | 10.86 | 10.15 | 10.15 | 268,945 | -0.27(-2.62%) |
Oct 05, 2020 | 10.19 | 10.47 | 10.14 | 10.42 | 158,577 | +0.43(+4.34%) |
Oct 02, 2020 | 9.393 | 10.07 | 9.393 | 9.986 | 170,316 | +0.30(+3.11%) |
Oct 01, 2020 | 9.431 | 9.694 | 9.374 | 9.685 | 212,132 | +0.16(+1.68%) |
Sep 30, 2020 | 9.610 | 9.817 | 9.431 | 9.525 | 210,984 | -0.03(-0.30%) |
Sep 29, 2020 | 9.440 | 9.591 | 9.308 | 9.553 | 253,416 | +0.12(+1.30%) |
Sep 28, 2020 | 9.355 | 9.657 | 9.355 | 9.431 | 163,424 | +0.31(+3.41%) |
Sep 25, 2020 | 9.064 | 9.261 | 9.054 | 9.120 | 143,435 | +0.06(+0.62%) |
Sep 24, 2020 | 8.631 | 9.233 | 8.471 | 9.064 | 279,321 | +0.48(+5.59%) |
Sep 23, 2020 | 8.922 | 9.205 | 8.555 | 8.584 | 228,312 | -0.38(-4.20%) |
Sep 22, 2020 | 9.233 | 9.384 | 8.895 | 8.960 | 202,896 | -0.31(-3.35%) |
Sep 21, 2020 | 9.666 | 9.798 | 9.139 | 9.271 | 229,421 | -0.70(-6.99%) |
Sep 18, 2020 | 10.10 | 10.10 | 9.675 | 9.967 | 722,276 | -0.09(-0.94%) |
Sep 17, 2020 | 10.15 | 10.19 | 10.01 | 10.06 | 193,584 | -0.14(-1.38%) |
Sep 16, 2020 | 10.25 | 10.39 | 10.13 | 10.20 | 297,447 | -0.10(-1.00%) |
Sep 15, 2020 | 10.52 | 10.56 | 10.21 | 10.31 | 175,377 | -0.14(-1.35%) |
Sep 14, 2020 | 10.15 | 10.48 | 9.958 | 10.45 | 186,578 | +0.44(+4.42%) |
Sep 11, 2020 | 10.15 | 10.15 | 9.799 | 10.00 | 198,309 | -0.18(-1.75%) |
Sep 10, 2020 | 10.54 | 10.56 | 10.16 | 10.18 | 171,528 | -0.28(-2.68%) |
Sep 09, 2020 | 10.84 | 10.84 | 10.39 | 10.46 | 176,173 | -0.27(-2.53%) |
Sep 08, 2020 | 11.42 | 11.45 | 10.73 | 10.73 | 238,940 | -0.91(-7.80%) |
Sep 04, 2020 | 11.84 | 11.85 | 11.28 | 11.64 | 318,514 | +0.18(+1.55%) |
Sep 03, 2020 | 11.02 | 11.95 | 11.02 | 11.46 | 404,922 | +0.66(+6.15%) |
Sep 02, 2020 | 10.37 | 10.87 | 10.25 | 10.80 | 308,920 | +0.37(+3.50%) |
Sep 01, 2020 | 10.17 | 10.52 | 10.02 | 10.44 | 220,771 | +0.15(+1.46%) |
Aug 31, 2020 | 10.53 | 10.60 | 10.29 | 10.29 | 246,048 | -0.26(-2.48%) |
Aug 28, 2020 | 10.76 | 10.76 | 10.34 | 10.55 | 196,920 | -0.04(-0.35%) |
Aug 27, 2020 | 10.61 | 10.82 | 10.48 | 10.59 | 191,220 | +0.05(+0.44%) |
Aug 26, 2020 | 11.15 | 11.20 | 10.51 | 10.54 | 204,184 | -0.65(-5.77%) |
Aug 25, 2020 | 11.22 | 11.31 | 10.99 | 11.18 | 153,043 | +0.14(+1.27%) |
Aug 24, 2020 | 10.58 | 11.10 | 10.39 | 11.04 | 131,230 | +0.55(+5.26%) |
Aug 21, 2020 | 10.44 | 10.60 | 10.32 | 10.49 | 160,806 | -0.06(-0.53%) |
Aug 20, 2020 | 10.46 | 10.72 | 10.46 | 10.55 | 105,421 | -0.20(-1.83%) |
Aug 19, 2020 | 10.70 | 10.97 | 10.58 | 10.74 | 164,379 | +0.14(+1.32%) |
Aug 18, 2020 | 10.85 | 10.85 | 10.54 | 10.60 | 150,152 | -0.31(-2.83%) |
Aug 17, 2020 | 11.12 | 11.17 | 10.76 | 10.91 | 172,499 | -0.28(-2.51%) |
Aug 14, 2020 | 10.88 | 11.39 | 10.87 | 11.19 | 173,200 | +0.17(+1.53%) |
Aug 13, 2020 | 11.10 | 11.16 | 10.95 | 11.03 | 137,742 | -0.22(-2.00%) |
Aug 12, 2020 | 11.57 | 11.57 | 11.07 | 11.25 | 162,708 | +0.00(+0.00%) |
Aug 11, 2020 | 11.46 | 11.65 | 11.19 | 11.25 | 250,608 | +0.13(+1.18%) |
Aug 10, 2020 | 10.96 | 11.57 | 10.91 | 11.12 | 246,498 | +0.26(+2.41%) |
Aug 07, 2020 | 10.28 | 10.90 | 10.18 | 10.86 | 228,334 | +0.45(+4.32%) |
Aug 06, 2020 | 10.46 | 10.60 | 10.29 | 10.41 | 160,823 | -0.09(-0.89%) |
Aug 05, 2020 | 10.29 | 10.52 | 10.15 | 10.50 | 176,661 | +0.40(+3.98%) |
Aug 04, 2020 | 10.04 | 10.13 | 9.893 | 10.10 | 215,776 | -0.06(-0.55%) |