Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 11.66 | 13.19 | 11.55 | 12.17 | 523,300 | +0.30(+2.53%) |
Oct 29, 2020 | 11.19 | 12.00 | 10.80 | 11.87 | 181,911 | +0.57(+5.04%) |
Oct 28, 2020 | 11.79 | 11.79 | 10.75 | 11.30 | 214,197 | -0.60(-5.04%) |
Oct 27, 2020 | 11.96 | 12.44 | 11.74 | 11.90 | 108,594 | +0.02(+0.17%) |
Oct 26, 2020 | 11.93 | 12.45 | 11.51 | 11.88 | 74,495 | +0.01(+0.08%) |
Oct 23, 2020 | 11.92 | 12.12 | 11.62 | 11.87 | 88,500 | +0.02(+0.17%) |
Oct 22, 2020 | 12.32 | 12.48 | 11.62 | 11.85 | 131,997 | -0.66(-5.28%) |
Oct 21, 2020 | 13.06 | 13.74 | 11.95 | 12.51 | 269,347 | -0.79(-5.94%) |
Oct 20, 2020 | 12.85 | 14.79 | 12.40 | 13.30 | 697,251 | +1.13(+9.29%) |
Oct 19, 2020 | 11.50 | 12.96 | 11.39 | 12.17 | 938,247 | +1.31(+12.06%) |
Oct 16, 2020 | 10.45 | 10.99 | 10.45 | 10.86 | 62,400 | +0.49(+4.73%) |
Oct 15, 2020 | 10.28 | 10.51 | 10.28 | 10.37 | 29,721 | -0.07(-0.67%) |
Oct 14, 2020 | 10.95 | 10.95 | 10.40 | 10.44 | 61,615 | -0.43(-3.96%) |
Oct 13, 2020 | 10.75 | 11.11 | 10.75 | 10.87 | 67,706 | +0.11(+1.02%) |
Oct 12, 2020 | 10.97 | 11.25 | 10.50 | 10.76 | 102,447 | -0.09(-0.83%) |
Oct 09, 2020 | 11.10 | 11.25 | 10.47 | 10.85 | 116,400 | +0.10(+0.93%) |
Oct 08, 2020 | 10.50 | 11.03 | 10.49 | 10.75 | 229,361 | +0.51(+4.98%) |
Oct 07, 2020 | 10.15 | 10.46 | 10.12 | 10.24 | 239,254 | +0.50(+5.13%) |
Oct 06, 2020 | 9.550 | 9.750 | 9.300 | 9.740 | 499,537 | +0.22(+2.31%) |
Oct 05, 2020 | 9.920 | 9.920 | 9.335 | 9.520 | 118,668 | +0.08(+0.85%) |
Oct 02, 2020 | 9.500 | 9.550 | 9.250 | 9.440 | 48,600 | -0.04(-0.42%) |
Oct 01, 2020 | 9.540 | 10.60 | 9.250 | 9.480 | 402,269 | +0.02(+0.21%) |
Sep 30, 2020 | 9.420 | 9.700 | 9.350 | 9.460 | 80,679 | +0.00(+0.00%) |
Sep 29, 2020 | 9.350 | 9.600 | 9.260 | 9.460 | 38,974 | +0.16(+1.72%) |
Sep 28, 2020 | 10.01 | 10.01 | 9.250 | 9.300 | 67,148 | -0.33(-3.43%) |
Sep 25, 2020 | 9.610 | 10.20 | 9.550 | 9.630 | 201,300 | +0.27(+2.88%) |
Sep 24, 2020 | 10.12 | 10.12 | 9.320 | 9.360 | 76,171 | -0.32(-3.31%) |
Sep 23, 2020 | 10.77 | 10.88 | 9.300 | 9.680 | 166,765 | -1.37(-12.40%) |
Sep 22, 2020 | 10.87 | 11.26 | 10.73 | 11.05 | 78,066 | +0.44(+4.15%) |
Sep 21, 2020 | 11.30 | 11.67 | 10.60 | 10.61 | 69,573 | -0.72(-6.35%) |
Sep 18, 2020 | 11.26 | 11.85 | 11.22 | 11.33 | 572,000 | +0.26(+2.35%) |
Sep 17, 2020 | 10.66 | 11.10 | 10.60 | 11.07 | 27,091 | +0.37(+3.46%) |
Sep 16, 2020 | 10.79 | 11.09 | 10.60 | 10.70 | 41,773 | +0.03(+0.28%) |
Sep 15, 2020 | 11.20 | 11.34 | 10.67 | 10.67 | 58,707 | -0.46(-4.13%) |
Sep 14, 2020 | 10.80 | 11.22 | 10.80 | 11.13 | 37,973 | +0.54(+5.10%) |
Sep 11, 2020 | 11.03 | 11.23 | 10.46 | 10.59 | 45,800 | -0.46(-4.16%) |
Sep 10, 2020 | 11.43 | 11.62 | 10.85 | 11.05 | 47,371 | -0.38(-3.32%) |
Sep 09, 2020 | 10.71 | 11.60 | 10.71 | 11.43 | 52,877 | +0.78(+7.32%) |
Sep 08, 2020 | 10.81 | 11.82 | 10.49 | 10.65 | 192,695 | -0.16(-1.48%) |
Sep 04, 2020 | 11.01 | 11.01 | 10.47 | 10.81 | 59,300 | -0.22(-1.99%) |
Sep 03, 2020 | 12.01 | 12.04 | 10.99 | 11.03 | 67,217 | -0.71(-6.05%) |
Sep 02, 2020 | 10.90 | 11.84 | 10.82 | 11.74 | 105,157 | +0.74(+6.73%) |
Sep 01, 2020 | 11.62 | 11.62 | 10.81 | 11.00 | 62,124 | -0.60(-5.17%) |
Aug 31, 2020 | 11.51 | 11.83 | 11.51 | 11.60 | 68,845 | +0.03(+0.26%) |
Aug 28, 2020 | 11.82 | 11.92 | 11.50 | 11.57 | 52,900 | -0.34(-2.85%) |
Aug 27, 2020 | 11.79 | 12.20 | 11.71 | 11.91 | 32,779 | +0.14(+1.19%) |
Aug 26, 2020 | 12.07 | 12.23 | 11.73 | 11.77 | 47,629 | -0.35(-2.89%) |
Aug 25, 2020 | 12.38 | 12.38 | 11.93 | 12.12 | 46,494 | -0.35(-2.81%) |
Aug 24, 2020 | 12.38 | 12.75 | 12.21 | 12.47 | 79,397 | +0.24(+1.96%) |
Aug 21, 2020 | 12.71 | 12.82 | 12.07 | 12.23 | 53,500 | -0.47(-3.70%) |
Aug 20, 2020 | 12.31 | 12.99 | 12.31 | 12.70 | 76,284 | +0.42(+3.42%) |
Aug 19, 2020 | 12.44 | 12.49 | 12.00 | 12.28 | 52,350 | +0.14(+1.15%) |
Aug 18, 2020 | 12.14 | 12.47 | 12.06 | 12.14 | 94,346 | +0.11(+0.91%) |
Aug 17, 2020 | 12.16 | 12.32 | 11.91 | 12.03 | 66,516 | +0.01(+0.08%) |
Aug 14, 2020 | 12.30 | 12.30 | 11.76 | 12.02 | 61,800 | -0.28(-2.28%) |
Aug 13, 2020 | 12.42 | 12.42 | 11.89 | 12.30 | 64,775 | -0.10(-0.81%) |
Aug 12, 2020 | 12.30 | 12.54 | 11.89 | 12.40 | 77,896 | +0.09(+0.73%) |
Aug 11, 2020 | 12.75 | 12.75 | 12.11 | 12.31 | 109,187 | -0.47(-3.68%) |
Aug 10, 2020 | 12.87 | 12.98 | 12.50 | 12.78 | 117,740 | -0.02(-0.16%) |
Aug 07, 2020 | 12.79 | 12.87 | 12.51 | 12.80 | 73,600 | +0.24(+1.91%) |
Aug 06, 2020 | 13.06 | 13.18 | 12.55 | 12.56 | 100,369 | -0.59(-4.49%) |
Aug 05, 2020 | 13.06 | 13.19 | 12.91 | 13.15 | 43,436 | +0.16(+1.23%) |
Aug 04, 2020 | 12.87 | 13.19 | 12.31 | 12.99 | 96,543 | +0.22(+1.72%) |