Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 13.30 | 13.36 | 12.50 | 12.65 | 323,000 | -0.60(-4.53%) |
Oct 29, 2020 | 13.28 | 14.07 | 12.66 | 13.25 | 1,068,039 | +0.13(+0.99%) |
Oct 28, 2020 | 12.96 | 13.28 | 12.80 | 13.12 | 556,541 | -0.32(-2.38%) |
Oct 27, 2020 | 13.54 | 13.69 | 13.15 | 13.44 | 273,739 | -0.11(-0.81%) |
Oct 26, 2020 | 13.58 | 13.77 | 13.10 | 13.55 | 520,742 | -0.35(-2.52%) |
Oct 23, 2020 | 13.11 | 14.11 | 12.95 | 13.90 | 1,282,400 | +0.95(+7.34%) |
Oct 22, 2020 | 13.75 | 13.76 | 12.60 | 12.95 | 1,109,252 | +0.49(+3.93%) |
Oct 21, 2020 | 12.00 | 12.80 | 12.00 | 12.46 | 527,574 | +0.53(+4.44%) |
Oct 20, 2020 | 12.13 | 12.20 | 11.62 | 11.93 | 199,859 | -0.06(-0.50%) |
Oct 19, 2020 | 11.80 | 12.13 | 11.80 | 11.99 | 166,325 | +0.17(+1.44%) |
Oct 16, 2020 | 11.80 | 11.97 | 11.77 | 11.82 | 214,700 | +0.03(+0.25%) |
Oct 15, 2020 | 11.34 | 11.82 | 10.95 | 11.79 | 165,504 | +0.26(+2.25%) |
Oct 14, 2020 | 11.43 | 12.33 | 11.43 | 11.53 | 177,384 | +0.32(+2.85%) |
Oct 13, 2020 | 10.93 | 11.25 | 10.90 | 11.21 | 91,649 | +0.22(+2.00%) |
Oct 12, 2020 | 10.83 | 11.06 | 10.41 | 10.99 | 85,897 | +0.27(+2.52%) |
Oct 09, 2020 | 10.84 | 10.93 | 10.69 | 10.72 | 70,700 | +0.01(+0.09%) |
Oct 08, 2020 | 10.95 | 11.00 | 10.63 | 10.71 | 88,995 | -0.06(-0.56%) |
Oct 07, 2020 | 10.60 | 10.83 | 10.56 | 10.77 | 91,983 | +0.24(+2.28%) |
Oct 06, 2020 | 10.32 | 10.76 | 10.27 | 10.53 | 118,499 | +0.24(+2.33%) |
Oct 05, 2020 | 10.09 | 10.31 | 9.970 | 10.29 | 90,276 | +0.24(+2.39%) |
Oct 02, 2020 | 10.16 | 10.29 | 10.00 | 10.05 | 107,000 | -0.29(-2.80%) |
Oct 01, 2020 | 10.37 | 10.43 | 10.16 | 10.34 | 119,879 | +0.10(+0.98%) |
Sep 30, 2020 | 10.37 | 10.46 | 10.12 | 10.24 | 126,532 | -0.15(-1.44%) |
Sep 29, 2020 | 10.42 | 10.62 | 10.23 | 10.39 | 117,281 | +0.27(+2.67%) |
Sep 28, 2020 | 10.05 | 10.17 | 9.940 | 10.12 | 96,416 | +0.18(+1.81%) |
Sep 25, 2020 | 9.670 | 10.00 | 9.660 | 9.940 | 142,100 | +0.20(+2.05%) |
Sep 24, 2020 | 9.920 | 9.980 | 9.680 | 9.740 | 129,098 | -0.26(-2.60%) |
Sep 23, 2020 | 10.33 | 10.35 | 9.900 | 10.00 | 156,234 | -0.37(-3.57%) |
Sep 22, 2020 | 10.31 | 10.41 | 10.13 | 10.37 | 117,016 | +0.14(+1.37%) |
Sep 21, 2020 | 10.02 | 10.26 | 9.940 | 10.23 | 137,384 | +0.04(+0.39%) |
Sep 18, 2020 | 10.09 | 10.26 | 9.980 | 10.19 | 253,300 | +0.16(+1.60%) |
Sep 17, 2020 | 9.900 | 10.09 | 9.845 | 10.03 | 115,143 | -0.03(-0.30%) |
Sep 16, 2020 | 9.950 | 10.12 | 9.850 | 10.06 | 118,345 | +0.14(+1.41%) |
Sep 15, 2020 | 9.950 | 10.08 | 9.660 | 9.920 | 128,599 | +0.06(+0.66%) |
Sep 14, 2020 | 10.13 | 10.15 | 9.680 | 9.855 | 137,356 | -0.13(-1.35%) |
Sep 11, 2020 | 10.08 | 10.27 | 9.940 | 9.990 | 307,100 | +0.04(+0.40%) |
Sep 10, 2020 | 10.40 | 10.40 | 9.940 | 9.950 | 107,393 | -0.27(-2.64%) |
Sep 09, 2020 | 10.32 | 10.34 | 10.18 | 10.22 | 139,342 | +0.07(+0.69%) |
Sep 08, 2020 | 10.12 | 10.33 | 9.930 | 10.15 | 153,431 | -0.17(-1.69%) |
Sep 04, 2020 | 10.75 | 10.75 | 10.05 | 10.32 | 335,700 | -0.33(-3.05%) |
Sep 03, 2020 | 11.14 | 11.32 | 10.56 | 10.65 | 157,727 | -0.60(-5.33%) |
Sep 02, 2020 | 11.11 | 11.29 | 10.94 | 11.25 | 163,780 | +0.21(+1.90%) |
Sep 01, 2020 | 11.12 | 11.20 | 10.98 | 11.04 | 141,055 | -0.08(-0.72%) |
Aug 31, 2020 | 11.15 | 11.19 | 10.89 | 11.12 | 217,508 | -0.03(-0.27%) |
Aug 28, 2020 | 11.20 | 11.23 | 11.02 | 11.15 | 87,000 | +0.02(+0.18%) |
Aug 27, 2020 | 11.24 | 11.28 | 10.90 | 11.13 | 117,174 | -0.10(-0.89%) |
Aug 26, 2020 | 11.12 | 11.27 | 11.07 | 11.23 | 171,774 | +0.07(+0.63%) |
Aug 25, 2020 | 11.23 | 11.25 | 10.97 | 11.16 | 167,131 | -0.01(-0.09%) |
Aug 24, 2020 | 11.38 | 11.38 | 11.03 | 11.17 | 136,979 | -0.07(-0.62%) |
Aug 21, 2020 | 11.32 | 11.33 | 11.16 | 11.24 | 180,600 | -0.01(-0.09%) |
Aug 20, 2020 | 10.95 | 11.43 | 10.95 | 11.25 | 277,069 | +0.18(+1.63%) |
Aug 19, 2020 | 11.05 | 11.10 | 10.90 | 11.07 | 163,575 | +0.10(+0.91%) |
Aug 18, 2020 | 11.08 | 11.16 | 10.50 | 10.97 | 253,804 | -0.10(-0.90%) |
Aug 17, 2020 | 10.92 | 11.25 | 10.92 | 11.07 | 145,079 | +0.23(+2.12%) |
Aug 14, 2020 | 11.36 | 11.36 | 10.79 | 10.84 | 288,500 | -0.51(-4.49%) |
Aug 13, 2020 | 10.90 | 11.49 | 10.90 | 11.35 | 286,323 | +0.42(+3.84%) |
Aug 12, 2020 | 10.85 | 11.05 | 10.83 | 10.93 | 255,373 | +0.14(+1.30%) |
Aug 11, 2020 | 10.85 | 11.13 | 10.74 | 10.79 | 325,234 | -0.03(-0.28%) |
Aug 10, 2020 | 10.81 | 10.96 | 10.70 | 10.82 | 251,977 | +0.06(+0.56%) |
Aug 07, 2020 | 10.79 | 10.97 | 10.57 | 10.76 | 344,200 | -0.08(-0.74%) |
Aug 06, 2020 | 10.86 | 10.96 | 10.76 | 10.84 | 215,866 | +0.04(+0.37%) |
Aug 05, 2020 | 10.76 | 10.85 | 10.68 | 10.80 | 187,709 | +0.06(+0.56%) |
Aug 04, 2020 | 10.70 | 10.99 | 10.64 | 10.74 | 186,087 | +0.01(+0.09%) |