Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 12.89 | 13.21 | 12.80 | 13.18 | 3,906,474 | +0.23(+1.75%) |
Oct 29, 2020 | 12.15 | 13.04 | 12.01 | 12.96 | 4,323,870 | +0.66(+5.34%) |
Oct 28, 2020 | 12.49 | 12.93 | 12.29 | 12.30 | 4,700,301 | -0.51(-3.98%) |
Oct 27, 2020 | 13.18 | 13.37 | 12.79 | 12.81 | 3,419,811 | -0.46(-3.47%) |
Oct 26, 2020 | 13.08 | 13.29 | 12.85 | 13.27 | 4,769,697 | -0.04(-0.29%) |
Oct 23, 2020 | 13.48 | 13.53 | 13.01 | 13.31 | 4,463,659 | +0.05(+0.37%) |
Oct 22, 2020 | 12.31 | 13.36 | 12.13 | 13.26 | 4,834,386 | +1.09(+8.94%) |
Oct 21, 2020 | 12.05 | 12.26 | 11.90 | 12.17 | 3,743,861 | +0.12(+0.98%) |
Oct 20, 2020 | 12.08 | 12.41 | 11.92 | 12.05 | 2,778,242 | +0.23(+1.91%) |
Oct 19, 2020 | 12.14 | 12.15 | 11.80 | 11.83 | 2,531,467 | -0.18(-1.47%) |
Oct 16, 2020 | 12.05 | 12.11 | 11.73 | 12.01 | 2,296,978 | -0.02(-0.16%) |
Oct 15, 2020 | 11.43 | 12.05 | 11.38 | 12.03 | 1,999,917 | +0.38(+3.28%) |
Oct 14, 2020 | 11.75 | 11.94 | 11.59 | 11.64 | 2,692,368 | -0.09(-0.75%) |
Oct 13, 2020 | 12.02 | 12.15 | 11.72 | 11.73 | 3,004,793 | -0.43(-3.55%) |
Oct 12, 2020 | 11.80 | 12.17 | 11.76 | 12.16 | 1,592,777 | +0.33(+2.82%) |
Oct 09, 2020 | 12.25 | 12.28 | 11.83 | 11.83 | 1,720,999 | -0.27(-2.27%) |
Oct 08, 2020 | 12.03 | 12.23 | 11.88 | 12.10 | 2,876,295 | +0.28(+2.41%) |
Oct 07, 2020 | 11.65 | 12.16 | 11.65 | 11.82 | 3,581,595 | +0.40(+3.52%) |
Oct 06, 2020 | 11.75 | 12.02 | 11.36 | 11.42 | 3,213,288 | -0.11(-0.94%) |
Oct 05, 2020 | 11.17 | 11.58 | 11.17 | 11.53 | 2,223,543 | +0.59(+5.38%) |
Oct 02, 2020 | 10.19 | 10.97 | 10.12 | 10.94 | 2,319,629 | +0.46(+4.40%) |
Oct 01, 2020 | 10.46 | 10.56 | 10.23 | 10.48 | 3,270,885 | +0.17(+1.62%) |
Sep 30, 2020 | 10.20 | 10.54 | 10.12 | 10.31 | 2,279,881 | +0.19(+1.84%) |
Sep 29, 2020 | 10.35 | 10.39 | 9.909 | 10.12 | 3,159,450 | -0.28(-2.73%) |
Sep 28, 2020 | 10.42 | 10.58 | 10.35 | 10.41 | 2,890,707 | +0.30(+3.01%) |
Sep 25, 2020 | 9.948 | 10.21 | 9.850 | 10.10 | 2,522,370 | +0.12(+1.18%) |
Sep 24, 2020 | 9.801 | 10.18 | 9.634 | 9.987 | 3,808,467 | +0.18(+1.80%) |
Sep 23, 2020 | 10.12 | 10.43 | 9.747 | 9.810 | 3,473,126 | -0.26(-2.63%) |
Sep 22, 2020 | 10.32 | 10.57 | 9.938 | 10.08 | 3,116,980 | -0.24(-2.28%) |
Sep 21, 2020 | 10.55 | 10.82 | 10.27 | 10.31 | 4,255,402 | -0.68(-6.16%) |
Sep 18, 2020 | 11.33 | 11.38 | 10.94 | 10.99 | 6,152,518 | -0.31(-2.78%) |
Sep 17, 2020 | 10.99 | 11.35 | 10.83 | 11.30 | 2,596,588 | +0.10(+0.87%) |
Sep 16, 2020 | 11.06 | 11.41 | 10.73 | 11.20 | 3,695,360 | +0.21(+1.87%) |
Sep 15, 2020 | 11.29 | 11.37 | 10.97 | 11.00 | 2,060,045 | -0.35(-3.11%) |
Sep 14, 2020 | 11.01 | 11.47 | 10.88 | 11.35 | 2,940,648 | +0.56(+5.18%) |
Sep 11, 2020 | 10.53 | 10.82 | 10.32 | 10.79 | 3,847,785 | +0.22(+2.04%) |
Sep 10, 2020 | 10.93 | 11.12 | 10.57 | 10.57 | 3,027,495 | -0.28(-2.62%) |
Sep 09, 2020 | 11.06 | 11.21 | 10.84 | 10.86 | 3,045,150 | -0.13(-1.16%) |
Sep 08, 2020 | 11.63 | 11.73 | 10.98 | 10.99 | 3,207,272 | -0.95(-7.96%) |
Sep 04, 2020 | 11.89 | 12.16 | 11.63 | 11.94 | 3,450,670 | +0.43(+3.75%) |
Sep 03, 2020 | 11.64 | 12.24 | 11.46 | 11.51 | 3,639,739 | +0.01(+0.09%) |
Sep 02, 2020 | 11.35 | 11.55 | 11.22 | 11.50 | 1,813,719 | +0.11(+0.95%) |
Sep 01, 2020 | 11.30 | 11.62 | 11.10 | 11.39 | 3,111,755 | -0.05(-0.43%) |
Aug 31, 2020 | 11.76 | 11.81 | 11.43 | 11.44 | 2,129,503 | -0.35(-2.99%) |
Aug 28, 2020 | 11.85 | 11.86 | 11.62 | 11.79 | 1,775,893 | +0.10(+0.84%) |
Aug 27, 2020 | 11.58 | 12.00 | 11.55 | 11.69 | 2,338,453 | +0.16(+1.36%) |
Aug 26, 2020 | 11.87 | 11.89 | 11.46 | 11.54 | 1,913,738 | -0.36(-3.05%) |
Aug 25, 2020 | 12.14 | 12.33 | 11.73 | 11.90 | 2,416,195 | -0.03(-0.25%) |
Aug 24, 2020 | 11.34 | 12.04 | 11.21 | 11.93 | 2,226,561 | +0.72(+6.38%) |
Aug 21, 2020 | 11.26 | 11.43 | 11.12 | 11.21 | 2,193,108 | -0.13(-1.12%) |
Aug 20, 2020 | 11.49 | 11.54 | 11.20 | 11.34 | 2,780,883 | -0.39(-3.34%) |
Aug 19, 2020 | 11.47 | 11.89 | 11.42 | 11.73 | 2,791,355 | +0.24(+2.05%) |
Aug 18, 2020 | 11.98 | 11.98 | 11.46 | 11.50 | 1,699,327 | -0.49(-4.09%) |
Aug 17, 2020 | 12.34 | 12.34 | 11.91 | 11.99 | 2,379,845 | -0.46(-3.70%) |
Aug 14, 2020 | 12.13 | 12.61 | 11.98 | 12.45 | 1,573,764 | +0.21(+1.68%) |
Aug 13, 2020 | 12.22 | 12.48 | 12.16 | 12.24 | 2,045,420 | -0.23(-1.81%) |
Aug 12, 2020 | 13.02 | 13.03 | 12.18 | 12.47 | 1,874,098 | -0.18(-1.40%) |
Aug 11, 2020 | 12.73 | 13.08 | 12.54 | 12.64 | 3,484,296 | +0.33(+2.71%) |
Aug 10, 2020 | 12.08 | 12.54 | 12.03 | 12.31 | 2,246,471 | +0.30(+2.53%) |
Aug 07, 2020 | 11.18 | 12.02 | 11.10 | 12.01 | 2,338,403 | +0.74(+6.52%) |
Aug 06, 2020 | 11.26 | 11.43 | 11.08 | 11.27 | 1,880,260 | -0.02(-0.17%) |
Aug 05, 2020 | 11.19 | 11.42 | 11.07 | 11.29 | 1,693,543 | +0.29(+2.67%) |
Aug 04, 2020 | 10.91 | 11.06 | 10.82 | 11.00 | 1,929,733 | +0.03(+0.27%) |