Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 11.54 | 11.64 | 11.19 | 11.25 | 569,400 | -0.32(-2.73%) |
Oct 29, 2020 | 11.42 | 11.63 | 11.24 | 11.57 | 919,392 | +0.21(+1.81%) |
Oct 28, 2020 | 11.05 | 11.45 | 10.99 | 11.36 | 1,050,406 | +0.37(+3.37%) |
Oct 27, 2020 | 10.88 | 11.08 | 10.82 | 10.99 | 428,720 | +0.16(+1.46%) |
Oct 26, 2020 | 10.92 | 10.93 | 10.64 | 10.83 | 423,828 | -0.17(-1.56%) |
Oct 23, 2020 | 10.97 | 11.12 | 10.89 | 11.01 | 396,484 | +0.09(+0.82%) |
Oct 22, 2020 | 10.90 | 10.99 | 10.83 | 10.92 | 298,161 | +0.06(+0.57%) |
Oct 21, 2020 | 10.87 | 10.94 | 10.75 | 10.86 | 356,743 | +0.01(+0.06%) |
Oct 20, 2020 | 10.93 | 11.01 | 10.83 | 10.85 | 383,746 | -0.01(-0.13%) |
Oct 19, 2020 | 11.04 | 11.04 | 10.86 | 10.86 | 446,432 | -0.05(-0.44%) |
Oct 16, 2020 | 10.86 | 10.98 | 10.81 | 10.91 | 229,957 | +0.02(+0.19%) |
Oct 15, 2020 | 10.92 | 10.98 | 10.84 | 10.89 | 259,268 | -0.09(-0.81%) |
Oct 14, 2020 | 10.90 | 11.01 | 10.88 | 10.98 | 453,449 | +0.06(+0.56%) |
Oct 13, 2020 | 10.89 | 10.97 | 10.86 | 10.92 | 194,729 | -0.03(-0.31%) |
Oct 12, 2020 | 10.96 | 11.00 | 10.85 | 10.95 | 231,223 | -0.01(-0.12%) |
Oct 09, 2020 | 11.17 | 11.18 | 10.92 | 10.96 | 331,948 | -0.12(-1.11%) |
Oct 08, 2020 | 10.82 | 11.14 | 10.81 | 11.09 | 494,378 | +0.33(+3.11%) |
Oct 07, 2020 | 10.77 | 10.81 | 10.66 | 10.75 | 348,387 | +0.07(+0.70%) |
Oct 06, 2020 | 10.73 | 10.94 | 10.66 | 10.68 | 380,032 | -0.03(-0.32%) |
Oct 05, 2020 | 10.66 | 10.75 | 10.62 | 10.71 | 278,267 | +0.08(+0.77%) |
Oct 02, 2020 | 10.21 | 10.66 | 10.21 | 10.63 | 453,604 | +0.21(+2.03%) |
Oct 01, 2020 | 10.38 | 10.42 | 10.24 | 10.42 | 368,276 | +0.05(+0.53%) |
Sep 30, 2020 | 10.36 | 10.51 | 10.31 | 10.36 | 275,831 | +0.01(+0.07%) |
Sep 29, 2020 | 10.64 | 10.67 | 10.28 | 10.36 | 391,908 | -0.28(-2.63%) |
Sep 28, 2020 | 10.44 | 10.76 | 10.44 | 10.64 | 459,961 | +0.23(+2.23%) |
Sep 25, 2020 | 10.26 | 10.43 | 10.21 | 10.41 | 359,390 | +0.10(+0.93%) |
Sep 24, 2020 | 10.42 | 10.46 | 9.894 | 10.31 | 1,275,516 | -0.16(-1.50%) |
Sep 23, 2020 | 10.73 | 10.82 | 10.46 | 10.47 | 925,755 | -0.20(-1.92%) |
Sep 22, 2020 | 10.77 | 10.82 | 10.62 | 10.67 | 465,041 | -0.03(-0.25%) |
Sep 21, 2020 | 10.88 | 10.88 | 10.60 | 10.70 | 691,399 | -0.30(-2.76%) |
Sep 18, 2020 | 10.88 | 11.03 | 10.77 | 11.00 | 1,382,910 | +0.20(+1.88%) |
Sep 17, 2020 | 10.79 | 10.97 | 10.66 | 10.80 | 593,960 | -0.05(-0.50%) |
Sep 16, 2020 | 10.71 | 10.91 | 10.67 | 10.85 | 367,246 | +0.20(+1.90%) |
Sep 15, 2020 | 10.66 | 10.76 | 10.61 | 10.65 | 244,101 | +0.01(+0.13%) |
Sep 14, 2020 | 10.41 | 10.66 | 10.29 | 10.64 | 547,107 | +0.35(+3.42%) |
Sep 11, 2020 | 10.48 | 10.50 | 10.16 | 10.29 | 820,335 | -0.18(-1.68%) |
Sep 10, 2020 | 10.66 | 10.66 | 10.44 | 10.46 | 540,592 | -0.18(-1.65%) |
Sep 09, 2020 | 10.63 | 10.79 | 10.62 | 10.64 | 347,179 | +0.09(+0.90%) |
Sep 08, 2020 | 10.45 | 10.67 | 10.29 | 10.54 | 476,962 | +0.07(+0.71%) |
Sep 04, 2020 | 10.49 | 10.60 | 10.19 | 10.47 | 413,127 | +0.00(+0.00%) |
Sep 03, 2020 | 10.65 | 10.71 | 10.43 | 10.47 | 310,787 | -0.18(-1.71%) |
Sep 02, 2020 | 10.75 | 10.77 | 10.55 | 10.65 | 301,027 | -0.07(-0.69%) |
Sep 01, 2020 | 10.74 | 10.83 | 10.64 | 10.73 | 269,494 | +0.02(+0.19%) |
Aug 31, 2020 | 10.80 | 10.80 | 10.61 | 10.71 | 404,365 | -0.09(-0.88%) |
Aug 28, 2020 | 10.70 | 10.83 | 10.61 | 10.80 | 374,063 | +0.16(+1.52%) |
Aug 27, 2020 | 10.68 | 10.87 | 10.52 | 10.64 | 391,183 | -0.12(-1.13%) |
Aug 26, 2020 | 10.83 | 10.83 | 10.71 | 10.76 | 350,400 | -0.05(-0.44%) |
Aug 25, 2020 | 10.95 | 11.01 | 10.60 | 10.81 | 503,756 | -0.10(-0.93%) |
Aug 24, 2020 | 10.71 | 10.98 | 10.61 | 10.91 | 421,801 | +0.26(+2.41%) |
Aug 21, 2020 | 10.77 | 10.79 | 10.61 | 10.65 | 367,848 | -0.09(-0.88%) |
Aug 20, 2020 | 10.70 | 10.89 | 10.62 | 10.75 | 365,756 | +0.01(+0.13%) |
Aug 19, 2020 | 10.71 | 10.83 | 10.64 | 10.73 | 522,592 | +0.03(+0.25%) |
Aug 18, 2020 | 10.73 | 10.79 | 10.61 | 10.71 | 403,135 | -0.02(-0.19%) |
Aug 17, 2020 | 10.89 | 10.94 | 10.69 | 10.73 | 587,486 | -0.02(-0.19%) |
Aug 14, 2020 | 10.51 | 10.79 | 10.40 | 10.75 | 381,899 | +0.23(+2.23%) |
Aug 13, 2020 | 10.22 | 10.60 | 10.22 | 10.51 | 839,293 | +0.27(+2.62%) |
Aug 12, 2020 | 10.25 | 10.39 | 10.15 | 10.24 | 390,780 | -0.01(-0.07%) |
Aug 11, 2020 | 10.54 | 10.69 | 10.18 | 10.25 | 432,954 | -0.19(-1.86%) |
Aug 10, 2020 | 10.33 | 10.62 | 10.28 | 10.44 | 458,876 | +0.16(+1.56%) |
Aug 07, 2020 | 10.09 | 10.28 | 10.01 | 10.28 | 341,024 | +0.16(+1.59%) |
Aug 06, 2020 | 10.23 | 10.34 | 10.10 | 10.12 | 248,207 | -0.04(-0.40%) |
Aug 05, 2020 | 10.08 | 10.25 | 10.08 | 10.16 | 364,075 | +0.13(+1.34%) |
Aug 04, 2020 | 10.17 | 10.21 | 9.834 | 10.03 | 480,038 | -0.20(-1.97%) |