Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 11.94 | 12.15 | 11.66 | 12.05 | 320,097 | +0.27(+2.29%) |
Oct 29, 2020 | 11.44 | 11.94 | 11.43 | 11.78 | 338,401 | +0.26(+2.26%) |
Oct 28, 2020 | 12.01 | 12.02 | 11.26 | 11.52 | 296,478 | -0.79(-6.42%) |
Oct 27, 2020 | 11.91 | 12.37 | 11.88 | 12.31 | 188,876 | +0.34(+2.84%) |
Oct 26, 2020 | 12.02 | 12.52 | 11.92 | 11.97 | 215,487 | -0.32(-2.60%) |
Oct 23, 2020 | 12.33 | 12.44 | 12.08 | 12.29 | 265,884 | -0.02(-0.16%) |
Oct 22, 2020 | 12.72 | 12.74 | 12.19 | 12.31 | 350,904 | -0.56(-4.35%) |
Oct 21, 2020 | 12.59 | 12.95 | 12.45 | 12.87 | 265,312 | +0.48(+3.87%) |
Oct 20, 2020 | 12.20 | 12.52 | 12.12 | 12.39 | 222,600 | +0.16(+1.31%) |
Oct 19, 2020 | 12.86 | 12.88 | 12.16 | 12.23 | 268,525 | -0.50(-3.93%) |
Oct 16, 2020 | 13.14 | 13.14 | 12.67 | 12.73 | 211,920 | -0.28(-2.15%) |
Oct 15, 2020 | 12.52 | 13.09 | 12.51 | 13.01 | 316,468 | +0.22(+1.72%) |
Oct 14, 2020 | 12.69 | 12.94 | 12.50 | 12.79 | 343,583 | +0.38(+3.06%) |
Oct 13, 2020 | 12.55 | 12.55 | 12.22 | 12.41 | 299,585 | -0.11(-0.88%) |
Oct 09, 2020 | 12.52 | 12.52 | 12.52 | 0 | +1.04(+9.06%) | |
Oct 08, 2020 | 11.34 | 11.59 | 11.29 | 11.48 | 425,493 | +0.26(+2.32%) |
Oct 07, 2020 | 11.12 | 11.33 | 11.02 | 11.22 | 420,038 | +0.26(+2.37%) |
Oct 06, 2020 | 11.61 | 11.68 | 10.93 | 10.96 | 272,882 | -0.55(-4.78%) |
Oct 05, 2020 | 11.40 | 11.64 | 11.29 | 11.51 | 261,652 | +0.32(+2.86%) |
Oct 02, 2020 | 11.45 | 11.45 | 11.05 | 11.19 | 243,262 | -0.29(-2.53%) |
Oct 01, 2020 | 11.50 | 11.64 | 11.32 | 11.48 | 277,427 | +0.19(+1.68%) |
Sep 30, 2020 | 11.40 | 11.51 | 11.18 | 11.29 | 185,513 | -0.26(-2.25%) |
Sep 29, 2020 | 11.39 | 11.60 | 11.29 | 11.55 | 340,448 | +0.31(+2.76%) |
Sep 28, 2020 | 11.27 | 11.34 | 10.99 | 11.24 | 426,754 | +0.17(+1.54%) |
Sep 25, 2020 | 11.27 | 11.35 | 11.02 | 11.07 | 459,695 | -0.19(-1.69%) |
Sep 24, 2020 | 11.00 | 11.58 | 10.84 | 11.26 | 687,975 | +0.24(+2.18%) |
Sep 23, 2020 | 11.97 | 12.11 | 10.96 | 11.02 | 516,179 | -1.36(-10.99%) |
Sep 22, 2020 | 12.65 | 12.74 | 12.18 | 12.38 | 244,975 | -0.20(-1.59%) |
Sep 21, 2020 | 12.95 | 13.25 | 12.28 | 12.58 | 384,580 | -0.84(-6.26%) |
Sep 18, 2020 | 13.75 | 13.93 | 13.33 | 13.42 | 1,956,816 | -0.23(-1.68%) |
Sep 17, 2020 | 13.50 | 13.74 | 13.21 | 13.65 | 351,118 | -0.12(-0.87%) |
Sep 16, 2020 | 13.88 | 13.97 | 13.61 | 13.77 | 414,174 | +0.12(+0.88%) |
Sep 15, 2020 | 13.92 | 13.95 | 13.48 | 13.65 | 460,266 | -0.03(-0.22%) |
Sep 14, 2020 | 12.82 | 13.74 | 12.70 | 13.68 | 655,635 | +1.15(+9.18%) |
Sep 11, 2020 | 13.01 | 13.24 | 12.53 | 12.53 | 273,172 | -0.26(-2.03%) |
Sep 10, 2020 | 12.99 | 13.27 | 12.70 | 12.79 | 315,540 | +0.01(+0.08%) |
Sep 09, 2020 | 12.43 | 12.89 | 12.36 | 12.78 | 710,143 | +0.46(+3.73%) |
Sep 08, 2020 | 12.37 | 12.84 | 11.98 | 12.32 | 784,533 | -0.42(-3.30%) |
Sep 04, 2020 | 12.74 | 12.74 | 12.74 | 0 | -0.03(-0.23%) | |
Sep 03, 2020 | 12.62 | 13.14 | 12.38 | 12.77 | 455,491 | +0.14(+1.11%) |
Sep 02, 2020 | 12.73 | 12.80 | 12.09 | 12.63 | 387,762 | -0.10(-0.79%) |
Sep 01, 2020 | 13.42 | 13.42 | 12.52 | 12.73 | 478,195 | -0.22(-1.70%) |
Aug 31, 2020 | 12.46 | 13.21 | 12.28 | 12.95 | 1,047,329 | +0.74(+6.06%) |
Aug 28, 2020 | 12.08 | 12.34 | 12.05 | 12.21 | 706,899 | +0.35(+2.95%) |
Aug 27, 2020 | 12.69 | 12.70 | 11.73 | 11.86 | 680,935 | -0.37(-3.03%) |
Aug 26, 2020 | 11.54 | 12.35 | 11.50 | 12.23 | 388,390 | +0.62(+5.34%) |
Aug 25, 2020 | 11.54 | 11.72 | 11.24 | 11.61 | 331,708 | +0.04(+0.35%) |
Aug 24, 2020 | 11.71 | 12.00 | 11.56 | 11.57 | 458,314 | -0.09(-0.77%) |
Aug 21, 2020 | 11.78 | 11.94 | 11.51 | 11.66 | 365,358 | -0.44(-3.64%) |
Aug 20, 2020 | 12.04 | 12.22 | 11.88 | 12.10 | 233,507 | +0.08(+0.67%) |
Aug 19, 2020 | 12.43 | 12.52 | 11.96 | 12.02 | 326,707 | -0.56(-4.45%) |
Aug 18, 2020 | 13.10 | 13.21 | 12.40 | 12.58 | 351,129 | -0.27(-2.10%) |
Aug 17, 2020 | 12.53 | 12.87 | 12.25 | 12.85 | 507,640 | +0.83(+6.91%) |
Aug 14, 2020 | 12.00 | 12.12 | 11.76 | 12.02 | 304,760 | +0.03(+0.25%) |
Aug 13, 2020 | 12.25 | 12.28 | 11.84 | 11.99 | 731,240 | +0.14(+1.18%) |
Aug 12, 2020 | 11.60 | 12.24 | 11.44 | 11.85 | 601,897 | +0.35(+3.04%) |
Aug 11, 2020 | 11.80 | 12.06 | 11.12 | 11.50 | 821,518 | -1.10(-8.73%) |
Aug 10, 2020 | 13.10 | 13.33 | 12.56 | 12.60 | 360,705 | -0.25(-1.95%) |
Aug 07, 2020 | 13.24 | 13.27 | 12.65 | 12.85 | 337,234 | -0.50(-3.75%) |
Aug 06, 2020 | 14.00 | 14.00 | 12.96 | 13.35 | 510,098 | -0.21(-1.55%) |
Aug 05, 2020 | 14.50 | 14.55 | 13.39 | 13.56 | 584,935 | -0.43(-3.07%) |