Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 11.12 | 11.18 | 10.74 | 10.91 | 268,000 | -0.35(-3.11%) |
Oct 29, 2020 | 11.26 | 11.39 | 10.96 | 11.26 | 190,906 | -0.01(-0.09%) |
Oct 28, 2020 | 11.35 | 11.43 | 11.01 | 11.27 | 137,892 | -0.22(-1.91%) |
Oct 27, 2020 | 11.35 | 11.74 | 11.35 | 11.49 | 115,702 | +0.14(+1.23%) |
Oct 26, 2020 | 11.30 | 11.69 | 11.07 | 11.35 | 161,922 | -0.10(-0.87%) |
Oct 23, 2020 | 11.78 | 11.78 | 11.15 | 11.45 | 377,000 | -0.37(-3.13%) |
Oct 22, 2020 | 12.25 | 12.33 | 11.75 | 11.82 | 337,889 | -0.13(-1.09%) |
Oct 21, 2020 | 12.77 | 12.85 | 11.67 | 11.95 | 814,741 | +0.69(+6.13%) |
Oct 20, 2020 | 11.23 | 11.42 | 11.00 | 11.26 | 204,630 | +0.14(+1.26%) |
Oct 19, 2020 | 11.44 | 11.45 | 11.02 | 11.12 | 170,830 | -0.26(-2.28%) |
Oct 16, 2020 | 11.34 | 11.73 | 11.31 | 11.38 | 180,000 | -0.07(-0.61%) |
Oct 15, 2020 | 11.12 | 11.55 | 10.70 | 11.45 | 155,426 | +0.22(+1.96%) |
Oct 14, 2020 | 11.19 | 11.43 | 11.08 | 11.23 | 127,618 | +0.01(+0.09%) |
Oct 13, 2020 | 11.31 | 11.44 | 10.66 | 11.22 | 320,916 | -0.12(-1.06%) |
Oct 12, 2020 | 11.12 | 11.39 | 10.93 | 11.34 | 132,306 | +0.28(+2.49%) |
Oct 09, 2020 | 11.12 | 11.18 | 10.84 | 11.06 | 105,200 | +0.03(+0.23%) |
Oct 08, 2020 | 11.21 | 11.26 | 10.90 | 11.04 | 138,916 | -0.03(-0.27%) |
Oct 07, 2020 | 10.97 | 11.13 | 10.75 | 11.07 | 114,839 | +0.14(+1.28%) |
Oct 06, 2020 | 10.67 | 11.08 | 10.48 | 10.93 | 279,664 | +0.29(+2.73%) |
Oct 05, 2020 | 10.25 | 10.67 | 9.860 | 10.64 | 163,907 | +0.52(+5.14%) |
Oct 02, 2020 | 10.12 | 10.48 | 10.04 | 10.12 | 242,900 | -0.19(-1.84%) |
Oct 01, 2020 | 10.04 | 10.45 | 9.920 | 10.31 | 246,195 | +0.32(+3.20%) |
Sep 30, 2020 | 10.04 | 10.15 | 9.890 | 9.990 | 257,114 | +0.06(+0.60%) |
Sep 29, 2020 | 9.990 | 10.18 | 9.670 | 9.930 | 155,214 | -0.07(-0.70%) |
Sep 28, 2020 | 10.23 | 10.23 | 9.930 | 10.00 | 147,988 | -0.14(-1.38%) |
Sep 25, 2020 | 10.01 | 10.45 | 10.01 | 10.14 | 192,200 | +0.12(+1.20%) |
Sep 24, 2020 | 10.02 | 10.25 | 9.880 | 10.02 | 233,790 | -0.10(-0.99%) |
Sep 23, 2020 | 10.26 | 10.69 | 10.01 | 10.12 | 332,740 | -0.18(-1.75%) |
Sep 22, 2020 | 10.27 | 10.32 | 10.05 | 10.30 | 262,192 | +0.07(+0.68%) |
Sep 21, 2020 | 10.52 | 10.56 | 10.14 | 10.23 | 400,907 | -0.43(-4.03%) |
Sep 18, 2020 | 10.63 | 10.92 | 10.03 | 10.66 | 1,470,200 | +0.26(+2.50%) |
Sep 17, 2020 | 10.78 | 10.78 | 10.27 | 10.40 | 528,968 | -0.45(-4.10%) |
Sep 16, 2020 | 12.07 | 12.07 | 10.81 | 10.85 | 842,038 | -1.01(-8.56%) |
Sep 15, 2020 | 11.76 | 12.20 | 11.52 | 11.86 | 228,089 | +0.19(+1.63%) |
Sep 14, 2020 | 12.59 | 12.80 | 11.55 | 11.67 | 389,469 | -0.55(-4.50%) |
Sep 11, 2020 | 12.13 | 12.34 | 11.82 | 12.22 | 471,600 | +0.05(+0.41%) |
Sep 10, 2020 | 12.25 | 12.65 | 12.15 | 12.17 | 210,888 | +0.01(+0.08%) |
Sep 09, 2020 | 12.46 | 12.50 | 12.00 | 12.16 | 246,611 | -0.15(-1.22%) |
Sep 08, 2020 | 13.07 | 13.07 | 12.31 | 12.31 | 206,817 | -0.98(-7.37%) |
Sep 04, 2020 | 12.50 | 13.36 | 12.36 | 13.29 | 300,300 | +0.98(+7.96%) |
Sep 03, 2020 | 12.60 | 12.87 | 12.25 | 12.31 | 157,600 | -0.31(-2.46%) |
Sep 02, 2020 | 12.62 | 12.66 | 12.16 | 12.62 | 154,778 | -0.02(-0.16%) |
Sep 01, 2020 | 12.93 | 13.25 | 12.53 | 12.64 | 122,529 | -0.32(-2.47%) |
Aug 31, 2020 | 12.85 | 13.10 | 12.85 | 12.96 | 168,751 | +0.07(+0.54%) |
Aug 28, 2020 | 12.74 | 12.97 | 12.65 | 12.89 | 75,000 | +0.21(+1.66%) |
Aug 27, 2020 | 12.64 | 12.91 | 12.48 | 12.68 | 101,331 | +0.04(+0.32%) |
Aug 26, 2020 | 13.02 | 13.02 | 12.52 | 12.64 | 235,380 | -0.33(-2.54%) |
Aug 25, 2020 | 12.86 | 13.21 | 12.78 | 12.97 | 133,865 | +0.09(+0.70%) |
Aug 24, 2020 | 13.19 | 13.57 | 12.77 | 12.88 | 153,303 | -0.16(-1.23%) |
Aug 21, 2020 | 12.91 | 13.13 | 12.65 | 13.04 | 238,100 | +0.05(+0.38%) |
Aug 20, 2020 | 12.30 | 13.47 | 12.21 | 12.99 | 165,484 | +0.62(+5.01%) |
Aug 19, 2020 | 13.36 | 13.41 | 12.23 | 12.37 | 268,313 | -0.98(-7.34%) |
Aug 18, 2020 | 13.18 | 13.65 | 12.98 | 13.35 | 281,395 | +0.10(+0.75%) |
Aug 17, 2020 | 12.36 | 13.38 | 12.36 | 13.25 | 216,058 | +0.93(+7.55%) |
Aug 14, 2020 | 12.67 | 12.79 | 12.27 | 12.32 | 144,800 | -0.42(-3.30%) |
Aug 13, 2020 | 12.57 | 12.94 | 12.57 | 12.74 | 117,759 | +0.14(+1.11%) |
Aug 12, 2020 | 12.51 | 12.74 | 12.46 | 12.60 | 104,387 | +0.13(+1.04%) |
Aug 11, 2020 | 12.70 | 12.76 | 12.21 | 12.47 | 264,740 | -0.25(-1.97%) |
Aug 10, 2020 | 12.95 | 12.98 | 12.66 | 12.72 | 145,485 | +0.00(+0.00%) |
Aug 07, 2020 | 12.63 | 13.21 | 12.21 | 12.72 | 149,100 | -0.19(-1.47%) |
Aug 06, 2020 | 12.26 | 13.30 | 12.26 | 12.91 | 235,039 | +0.62(+5.09%) |
Aug 05, 2020 | 12.65 | 12.67 | 12.04 | 12.29 | 148,821 | -0.27(-2.11%) |
Aug 04, 2020 | 12.66 | 12.80 | 12.32 | 12.55 | 98,912 | -0.21(-1.65%) |