Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 10.75 | 10.75 | 10.23 | 10.38 | 142,800 | -0.44(-4.07%) |
Oct 29, 2020 | 11.05 | 11.05 | 10.80 | 10.82 | 81,088 | -0.14(-1.28%) |
Oct 28, 2020 | 11.01 | 11.03 | 10.80 | 10.96 | 72,958 | -0.12(-1.08%) |
Oct 27, 2020 | 11.20 | 11.26 | 11.00 | 11.08 | 114,483 | -0.11(-0.98%) |
Oct 26, 2020 | 11.26 | 11.50 | 11.06 | 11.19 | 168,808 | -0.09(-0.80%) |
Oct 23, 2020 | 11.24 | 11.44 | 11.11 | 11.28 | 68,300 | +0.09(+0.80%) |
Oct 22, 2020 | 11.30 | 11.56 | 11.06 | 11.19 | 145,677 | -0.11(-0.97%) |
Oct 21, 2020 | 11.45 | 11.54 | 11.11 | 11.30 | 282,470 | -0.08(-0.70%) |
Oct 20, 2020 | 11.52 | 11.70 | 11.29 | 11.38 | 132,331 | -0.19(-1.64%) |
Oct 19, 2020 | 11.40 | 11.69 | 11.24 | 11.57 | 118,803 | +0.20(+1.76%) |
Oct 16, 2020 | 11.58 | 11.88 | 11.30 | 11.37 | 132,400 | -0.01(-0.09%) |
Oct 15, 2020 | 11.36 | 11.45 | 11.20 | 11.38 | 40,526 | +0.02(+0.18%) |
Oct 14, 2020 | 11.68 | 11.73 | 11.10 | 11.36 | 264,750 | -0.35(-2.99%) |
Oct 13, 2020 | 12.25 | 12.48 | 11.38 | 11.71 | 180,892 | -0.34(-2.82%) |
Oct 12, 2020 | 12.30 | 12.58 | 11.81 | 12.05 | 336,877 | +0.32(+2.73%) |
Oct 09, 2020 | 11.64 | 11.78 | 11.37 | 11.73 | 161,200 | +0.38(+3.35%) |
Oct 08, 2020 | 11.81 | 11.90 | 11.20 | 11.35 | 212,890 | +0.25(+2.25%) |
Oct 07, 2020 | 11.17 | 11.33 | 11.01 | 11.10 | 140,444 | -0.05(-0.45%) |
Oct 06, 2020 | 10.83 | 11.32 | 10.83 | 11.15 | 134,937 | +0.27(+2.48%) |
Oct 05, 2020 | 10.77 | 11.30 | 10.74 | 10.88 | 135,103 | +0.10(+0.93%) |
Oct 02, 2020 | 11.34 | 11.47 | 10.75 | 10.78 | 314,400 | -0.59(-5.19%) |
Oct 01, 2020 | 10.98 | 11.73 | 10.86 | 11.37 | 593,497 | +0.76(+7.16%) |
Sep 30, 2020 | 10.55 | 11.14 | 10.25 | 10.61 | 318,144 | +0.06(+0.57%) |
Sep 29, 2020 | 9.610 | 10.57 | 9.530 | 10.55 | 188,546 | +0.73(+7.43%) |
Sep 28, 2020 | 10.27 | 10.36 | 9.690 | 9.820 | 165,164 | -0.31(-3.06%) |
Sep 25, 2020 | 9.470 | 10.49 | 9.400 | 10.13 | 165,500 | +0.87(+9.40%) |
Sep 24, 2020 | 9.280 | 9.470 | 9.120 | 9.260 | 178,763 | +0.00(+0.00%) |
Sep 23, 2020 | 9.350 | 9.430 | 9.045 | 9.260 | 194,654 | +0.02(+0.22%) |
Sep 22, 2020 | 9.510 | 9.920 | 9.220 | 9.240 | 249,651 | +0.10(+1.09%) |
Sep 21, 2020 | 9.150 | 9.380 | 8.900 | 9.140 | 134,640 | -0.05(-0.54%) |
Sep 18, 2020 | 8.840 | 9.410 | 8.840 | 9.190 | 264,900 | +0.37(+4.20%) |
Sep 17, 2020 | 8.840 | 9.090 | 8.750 | 8.820 | 84,815 | -0.10(-1.12%) |
Sep 16, 2020 | 8.940 | 9.190 | 8.860 | 8.920 | 147,478 | -0.06(-0.67%) |
Sep 15, 2020 | 9.220 | 9.470 | 8.910 | 8.980 | 112,199 | -0.18(-1.97%) |
Sep 14, 2020 | 9.260 | 9.360 | 9.010 | 9.160 | 93,721 | +0.04(+0.44%) |
Sep 11, 2020 | 9.250 | 9.340 | 9.020 | 9.120 | 62,300 | -0.03(-0.33%) |
Sep 10, 2020 | 9.050 | 9.310 | 8.900 | 9.150 | 129,420 | +0.17(+1.89%) |
Sep 09, 2020 | 8.880 | 9.100 | 8.820 | 8.980 | 158,390 | +0.25(+2.86%) |
Sep 08, 2020 | 9.260 | 9.270 | 8.665 | 8.730 | 192,659 | -0.67(-7.13%) |
Sep 04, 2020 | 9.080 | 9.470 | 8.775 | 9.400 | 258,900 | +0.50(+5.62%) |
Sep 03, 2020 | 9.240 | 9.400 | 8.800 | 8.900 | 249,099 | -0.35(-3.78%) |
Sep 02, 2020 | 9.130 | 9.500 | 9.050 | 9.250 | 207,565 | +0.06(+0.65%) |
Sep 01, 2020 | 9.320 | 9.500 | 9.050 | 9.190 | 103,759 | -0.19(-2.03%) |
Aug 31, 2020 | 9.700 | 9.730 | 9.150 | 9.380 | 208,201 | -0.30(-3.10%) |
Aug 28, 2020 | 9.650 | 9.848 | 9.540 | 9.680 | 95,000 | +0.03(+0.31%) |
Aug 27, 2020 | 10.17 | 10.42 | 9.570 | 9.650 | 183,516 | -0.55(-5.39%) |
Aug 26, 2020 | 10.19 | 10.24 | 9.930 | 10.20 | 130,947 | +0.13(+1.29%) |
Aug 25, 2020 | 10.11 | 10.17 | 9.920 | 10.07 | 104,813 | +0.02(+0.20%) |
Aug 24, 2020 | 10.00 | 10.09 | 9.830 | 10.05 | 73,949 | +0.19(+1.93%) |
Aug 21, 2020 | 9.915 | 10.10 | 9.835 | 9.860 | 44,600 | -0.05(-0.50%) |
Aug 20, 2020 | 9.920 | 10.17 | 9.780 | 9.910 | 216,606 | -0.01(-0.10%) |
Aug 19, 2020 | 9.620 | 9.990 | 9.560 | 9.920 | 300,159 | +0.22(+2.27%) |
Aug 18, 2020 | 10.15 | 10.15 | 9.650 | 9.700 | 302,845 | -0.25(-2.51%) |
Aug 17, 2020 | 10.05 | 10.29 | 9.870 | 9.950 | 202,458 | +0.00(+0.00%) |
Aug 14, 2020 | 10.10 | 10.32 | 9.740 | 9.950 | 679,800 | -0.42(-4.05%) |
Aug 13, 2020 | 10.58 | 10.79 | 10.14 | 10.37 | 128,770 | -0.28(-2.63%) |
Aug 12, 2020 | 10.54 | 10.80 | 10.40 | 10.65 | 224,055 | +0.04(+0.38%) |
Aug 11, 2020 | 11.07 | 11.12 | 10.48 | 10.61 | 202,249 | -0.38(-3.46%) |
Aug 10, 2020 | 11.14 | 11.19 | 10.80 | 10.99 | 231,870 | -0.07(-0.63%) |
Aug 07, 2020 | 11.07 | 11.34 | 10.57 | 11.06 | 172,800 | +0.00(+0.00%) |
Aug 06, 2020 | 11.12 | 11.32 | 10.90 | 11.06 | 72,790 | +0.05(+0.45%) |
Aug 05, 2020 | 11.23 | 11.41 | 10.80 | 11.01 | 187,707 | -0.19(-1.70%) |
Aug 04, 2020 | 11.50 | 11.63 | 11.01 | 11.20 | 162,693 | -0.39(-3.36%) |