Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 13.06 | 13.19 | 12.71 | 12.89 | 75,957 | -0.13(-1.02%) |
Oct 29, 2020 | 12.84 | 13.18 | 12.67 | 13.02 | 98,875 | +0.06(+0.48%) |
Oct 28, 2020 | 12.97 | 13.22 | 12.69 | 12.96 | 88,887 | -0.30(-2.25%) |
Oct 27, 2020 | 12.95 | 13.52 | 12.95 | 13.26 | 46,789 | +0.27(+2.04%) |
Oct 26, 2020 | 13.71 | 13.74 | 12.60 | 12.99 | 124,363 | -0.98(-7.01%) |
Oct 23, 2020 | 13.78 | 14.00 | 13.64 | 13.97 | 62,213 | +0.30(+2.18%) |
Oct 22, 2020 | 13.75 | 13.98 | 13.58 | 13.67 | 61,742 | -0.23(-1.64%) |
Oct 21, 2020 | 14.05 | 14.51 | 13.57 | 13.90 | 142,337 | -0.17(-1.24%) |
Oct 20, 2020 | 15.19 | 15.38 | 13.87 | 14.08 | 222,160 | -0.94(-6.24%) |
Oct 19, 2020 | 15.10 | 15.55 | 14.97 | 15.01 | 146,260 | -0.00(-0.03%) |
Oct 16, 2020 | 15.55 | 15.59 | 14.93 | 15.02 | 165,660 | -0.49(-3.18%) |
Oct 15, 2020 | 15.23 | 15.59 | 14.82 | 15.51 | 118,429 | +0.09(+0.56%) |
Oct 14, 2020 | 15.42 | 15.57 | 15.36 | 15.42 | 100,531 | -0.07(-0.46%) |
Oct 13, 2020 | 15.34 | 15.55 | 14.80 | 15.49 | 73,044 | +0.15(+0.97%) |
Oct 12, 2020 | 15.34 | 15.53 | 14.77 | 15.34 | 164,227 | +0.00(+0.00%) |
Oct 09, 2020 | 15.03 | 15.53 | 14.93 | 15.34 | 152,638 | +0.39(+2.64%) |
Oct 08, 2020 | 14.97 | 14.97 | 14.59 | 14.95 | 137,780 | +0.12(+0.84%) |
Oct 07, 2020 | 14.52 | 14.89 | 13.73 | 14.83 | 223,759 | +0.39(+2.67%) |
Oct 06, 2020 | 14.68 | 14.78 | 14.34 | 14.44 | 128,399 | -0.14(-0.94%) |
Oct 05, 2020 | 14.20 | 14.79 | 14.16 | 14.58 | 307,653 | +0.40(+2.84%) |
Oct 02, 2020 | 13.71 | 14.28 | 13.63 | 14.17 | 98,865 | +0.32(+2.34%) |
Oct 01, 2020 | 14.31 | 14.31 | 13.51 | 13.85 | 169,236 | -0.13(-0.95%) |
Sep 30, 2020 | 13.95 | 14.57 | 13.82 | 13.98 | 354,534 | +0.09(+0.66%) |
Sep 29, 2020 | 14.54 | 14.54 | 13.69 | 13.89 | 429,455 | -0.42(-2.93%) |
Sep 28, 2020 | 13.84 | 14.49 | 13.73 | 14.31 | 328,962 | +1.03(+7.78%) |
Sep 25, 2020 | 12.94 | 13.48 | 12.92 | 13.28 | 75,957 | +0.26(+1.97%) |
Sep 24, 2020 | 12.54 | 13.27 | 12.54 | 13.02 | 121,337 | +0.43(+3.39%) |
Sep 23, 2020 | 12.84 | 13.75 | 12.59 | 12.59 | 138,542 | -0.15(-1.20%) |
Sep 22, 2020 | 14.01 | 14.01 | 12.52 | 12.75 | 219,583 | -1.25(-8.92%) |
Sep 21, 2020 | 14.13 | 14.30 | 13.65 | 14.00 | 164,920 | -0.17(-1.17%) |
Sep 18, 2020 | 13.56 | 14.16 | 13.24 | 14.16 | 251,022 | +1.00(+7.59%) |
Sep 17, 2020 | 13.39 | 13.46 | 11.90 | 13.16 | 304,962 | +0.04(+0.33%) |
Sep 16, 2020 | 12.74 | 13.72 | 12.74 | 13.12 | 166,936 | +0.33(+2.57%) |
Sep 15, 2020 | 13.38 | 13.50 | 12.47 | 12.79 | 199,964 | -0.60(-4.49%) |
Sep 14, 2020 | 13.46 | 13.83 | 13.01 | 13.39 | 318,785 | +0.27(+2.02%) |
Sep 11, 2020 | 11.88 | 13.13 | 11.68 | 13.13 | 989,166 | +2.81(+27.21%) |
Sep 10, 2020 | 10.36 | 10.36 | 10.18 | 10.32 | 167,976 | +0.16(+1.56%) |
Sep 09, 2020 | 10.18 | 10.24 | 10.00 | 10.16 | 58,402 | +0.13(+1.34%) |
Sep 08, 2020 | 9.638 | 10.03 | 9.504 | 10.03 | 85,689 | +0.29(+2.93%) |
Sep 04, 2020 | 9.516 | 9.761 | 9.368 | 9.741 | 61,617 | +0.25(+2.63%) |
Sep 03, 2020 | 9.658 | 9.658 | 9.179 | 9.492 | 47,263 | -0.27(-2.72%) |
Sep 02, 2020 | 9.543 | 9.801 | 9.175 | 9.757 | 48,387 | +0.17(+1.82%) |
Sep 01, 2020 | 9.543 | 9.642 | 9.528 | 9.583 | 34,207 | +0.11(+1.17%) |
Aug 31, 2020 | 9.575 | 9.587 | 9.381 | 9.472 | 32,983 | -0.10(-0.99%) |
Aug 28, 2020 | 9.429 | 9.567 | 9.405 | 9.567 | 23,485 | +0.21(+2.24%) |
Aug 27, 2020 | 9.271 | 9.423 | 9.266 | 9.357 | 30,783 | +0.02(+0.25%) |
Aug 26, 2020 | 9.440 | 9.504 | 9.223 | 9.333 | 35,968 | -0.11(-1.17%) |
Aug 25, 2020 | 9.250 | 9.444 | 8.965 | 9.444 | 67,622 | +0.24(+2.62%) |
Aug 24, 2020 | 9.219 | 9.322 | 9.076 | 9.203 | 49,968 | +0.21(+2.29%) |
Aug 21, 2020 | 8.747 | 9.040 | 8.680 | 8.997 | 70,961 | +0.22(+2.53%) |
Aug 20, 2020 | 8.747 | 8.835 | 8.474 | 8.775 | 66,148 | -0.12(-1.34%) |
Aug 19, 2020 | 8.803 | 8.898 | 8.716 | 8.894 | 69,655 | +0.02(+0.18%) |
Aug 18, 2020 | 8.910 | 8.989 | 8.357 | 8.878 | 90,979 | +0.03(+0.31%) |
Aug 17, 2020 | 9.524 | 9.784 | 8.724 | 8.850 | 104,058 | -0.67(-7.03%) |
Aug 14, 2020 | 9.381 | 9.638 | 9.270 | 9.520 | 77,022 | +0.19(+2.04%) |
Aug 13, 2020 | 9.397 | 9.492 | 9.207 | 9.330 | 41,781 | -0.05(-0.51%) |
Aug 12, 2020 | 9.238 | 9.432 | 9.009 | 9.377 | 105,436 | +0.16(+1.76%) |
Aug 11, 2020 | 9.860 | 9.860 | 9.101 | 9.215 | 124,013 | -0.61(-6.17%) |
Aug 10, 2020 | 9.987 | 10.00 | 9.777 | 9.821 | 67,274 | -0.23(-2.25%) |
Aug 07, 2020 | 10.45 | 10.49 | 9.848 | 10.05 | 110,861 | -0.19(-1.86%) |
Aug 06, 2020 | 9.701 | 10.65 | 9.623 | 10.24 | 153,539 | +0.56(+5.81%) |
Aug 05, 2020 | 9.579 | 9.710 | 9.579 | 9.674 | 97,280 | +0.11(+1.16%) |
Aug 04, 2020 | 9.603 | 9.607 | 9.369 | 9.563 | 52,950 | -0.02(-0.21%) |