Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 11.28 | 11.50 | 11.20 | 11.44 | 1,523,867 | +0.09(+0.76%) |
Oct 29, 2020 | 11.15 | 11.41 | 11.06 | 11.35 | 1,922,169 | +0.19(+1.73%) |
Oct 28, 2020 | 10.49 | 11.35 | 10.45 | 11.16 | 2,792,874 | +0.30(+2.76%) |
Oct 27, 2020 | 12.24 | 12.34 | 10.82 | 10.86 | 5,658,674 | -2.23(-17.04%) |
Oct 26, 2020 | 12.68 | 12.95 | 12.56 | 13.09 | 2,601,216 | +0.27(+2.11%) |
Oct 23, 2020 | 12.68 | 12.87 | 12.52 | 12.81 | 1,318,681 | +0.16(+1.30%) |
Oct 22, 2020 | 12.85 | 12.89 | 12.47 | 12.65 | 1,035,768 | -0.05(-0.38%) |
Oct 21, 2020 | 12.74 | 13.19 | 12.70 | 12.70 | 1,316,599 | +0.01(+0.08%) |
Oct 20, 2020 | 12.54 | 12.76 | 12.47 | 12.69 | 1,427,708 | +0.43(+3.54%) |
Oct 19, 2020 | 12.52 | 12.64 | 12.24 | 12.26 | 1,341,635 | -0.10(-0.78%) |
Oct 16, 2020 | 12.51 | 12.57 | 12.34 | 12.35 | 858,360 | -0.10(-0.78%) |
Oct 15, 2020 | 12.07 | 12.48 | 11.98 | 12.45 | 834,082 | +0.11(+0.90%) |
Oct 14, 2020 | 12.35 | 12.55 | 12.26 | 12.34 | 992,065 | +0.00(+0.04%) |
Oct 13, 2020 | 12.42 | 12.45 | 12.30 | 12.33 | 708,553 | -0.06(-0.47%) |
Oct 12, 2020 | 12.46 | 12.48 | 12.24 | 12.39 | 722,938 | +0.14(+1.18%) |
Oct 09, 2020 | 12.06 | 12.28 | 11.97 | 12.25 | 975,668 | +0.41(+3.42%) |
Oct 08, 2020 | 11.55 | 11.86 | 11.46 | 11.84 | 1,258,473 | +0.40(+3.46%) |
Oct 07, 2020 | 11.23 | 11.46 | 11.20 | 11.44 | 1,117,475 | +0.42(+3.85%) |
Oct 06, 2020 | 11.16 | 11.38 | 11.00 | 11.02 | 980,228 | -0.07(-0.61%) |
Oct 05, 2020 | 10.88 | 11.13 | 10.88 | 11.09 | 774,837 | +0.33(+3.05%) |
Oct 02, 2020 | 10.70 | 10.95 | 10.61 | 10.76 | 715,352 | -0.28(-2.49%) |
Oct 01, 2020 | 10.93 | 11.05 | 10.86 | 11.03 | 682,200 | +0.23(+2.10%) |
Sep 30, 2020 | 10.87 | 11.07 | 10.77 | 10.81 | 734,377 | -0.06(-0.53%) |
Sep 29, 2020 | 10.88 | 11.04 | 10.78 | 10.87 | 741,700 | -0.02(-0.18%) |
Sep 28, 2020 | 10.75 | 10.92 | 10.65 | 10.88 | 927,824 | +0.36(+3.39%) |
Sep 25, 2020 | 10.47 | 10.60 | 10.33 | 10.53 | 741,881 | -0.01(-0.09%) |
Sep 24, 2020 | 10.44 | 10.72 | 10.42 | 10.54 | 750,786 | +0.01(+0.09%) |
Sep 23, 2020 | 10.89 | 11.03 | 10.47 | 10.53 | 858,835 | -0.39(-3.54%) |
Sep 22, 2020 | 10.96 | 10.97 | 10.71 | 10.91 | 929,238 | +0.14(+1.34%) |
Sep 21, 2020 | 10.60 | 10.78 | 10.57 | 10.77 | 981,264 | -0.09(-0.80%) |
Sep 18, 2020 | 11.21 | 11.24 | 10.77 | 10.86 | 2,219,633 | -0.22(-2.00%) |
Sep 17, 2020 | 10.80 | 11.16 | 10.62 | 11.08 | 1,718,055 | -0.01(-0.09%) |
Sep 16, 2020 | 11.07 | 11.23 | 11.04 | 11.09 | 1,384,256 | +0.08(+0.70%) |
Sep 15, 2020 | 11.25 | 11.36 | 10.99 | 11.01 | 1,084,162 | -0.13(-1.13%) |
Sep 14, 2020 | 11.14 | 11.45 | 10.93 | 11.14 | 1,326,885 | +0.64(+6.07%) |
Sep 11, 2020 | 10.64 | 10.86 | 10.46 | 10.50 | 921,056 | -0.09(-0.82%) |
Sep 10, 2020 | 10.86 | 11.00 | 10.58 | 10.59 | 973,872 | -0.17(-1.61%) |
Sep 09, 2020 | 10.58 | 10.87 | 10.49 | 10.76 | 1,136,796 | +0.41(+3.91%) |
Sep 08, 2020 | 10.76 | 10.88 | 10.33 | 10.35 | 1,431,376 | -0.74(-6.70%) |
Sep 04, 2020 | 11.49 | 11.57 | 10.74 | 11.10 | 1,465,627 | -0.37(-3.20%) |
Sep 03, 2020 | 12.15 | 12.24 | 11.41 | 11.46 | 1,360,774 | -0.86(-6.97%) |
Sep 02, 2020 | 12.14 | 12.37 | 12.07 | 12.32 | 700,396 | +0.26(+2.16%) |
Sep 01, 2020 | 11.80 | 12.06 | 11.72 | 12.06 | 1,164,416 | +0.29(+2.50%) |
Aug 31, 2020 | 12.16 | 12.23 | 11.71 | 11.77 | 920,025 | -0.46(-3.75%) |
Aug 28, 2020 | 12.13 | 12.25 | 12.02 | 12.23 | 723,746 | +0.13(+1.04%) |
Aug 27, 2020 | 12.57 | 12.62 | 11.94 | 12.10 | 1,074,937 | -0.48(-3.83%) |
Aug 26, 2020 | 12.40 | 12.65 | 12.38 | 12.58 | 683,940 | +0.18(+1.48%) |
Aug 25, 2020 | 12.35 | 12.54 | 12.27 | 12.40 | 660,214 | +0.07(+0.55%) |
Aug 24, 2020 | 12.26 | 12.45 | 12.20 | 12.33 | 706,318 | +0.18(+1.51%) |
Aug 21, 2020 | 12.34 | 12.43 | 12.09 | 12.15 | 812,660 | -0.30(-2.40%) |
Aug 20, 2020 | 12.87 | 12.87 | 12.34 | 12.45 | 1,234,519 | -0.55(-4.23%) |
Aug 19, 2020 | 13.09 | 13.37 | 12.96 | 13.00 | 1,074,719 | -0.10(-0.74%) |
Aug 18, 2020 | 13.37 | 13.44 | 12.93 | 13.09 | 1,066,628 | -0.21(-1.60%) |
Aug 17, 2020 | 13.10 | 13.46 | 13.04 | 13.31 | 984,995 | +0.32(+2.45%) |
Aug 14, 2020 | 12.88 | 13.12 | 12.86 | 12.99 | 886,443 | +0.05(+0.37%) |
Aug 13, 2020 | 13.03 | 13.11 | 12.78 | 12.94 | 1,260,994 | -0.13(-0.96%) |
Aug 12, 2020 | 12.42 | 13.09 | 12.34 | 13.07 | 1,682,340 | +0.72(+5.86%) |
Aug 11, 2020 | 12.44 | 12.59 | 12.23 | 12.34 | 1,214,218 | -0.05(-0.43%) |
Aug 10, 2020 | 12.59 | 12.61 | 12.18 | 12.40 | 1,515,939 | -0.17(-1.34%) |
Aug 07, 2020 | 12.76 | 12.93 | 12.34 | 12.56 | 1,249,664 | -0.38(-2.91%) |
Aug 06, 2020 | 13.27 | 13.28 | 12.91 | 12.94 | 780,723 | -0.30(-2.26%) |
Aug 05, 2020 | 13.19 | 13.29 | 13.04 | 13.24 | 990,807 | +0.15(+1.18%) |
Aug 04, 2020 | 13.34 | 13.37 | 12.97 | 13.09 | 1,037,716 | -0.19(-1.45%) |