Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 10.92 | 11.28 | 10.68 | 10.80 | 19,066 | -0.12(-1.10%) |
Oct 29, 2020 | 11.04 | 11.40 | 10.80 | 10.92 | 15,486 | -0.12(-1.09%) |
Oct 28, 2020 | 11.28 | 11.28 | 10.80 | 11.04 | 19,837 | -0.24(-2.13%) |
Oct 27, 2020 | 11.64 | 11.88 | 11.16 | 11.28 | 13,351 | -0.24(-2.08%) |
Oct 26, 2020 | 12.00 | 12.00 | 11.16 | 11.52 | 26,129 | -0.59(-4.84%) |
Oct 23, 2020 | 11.54 | 12.24 | 11.54 | 12.11 | 20,408 | +0.71(+6.19%) |
Oct 22, 2020 | 11.64 | 11.88 | 11.28 | 11.40 | 55,259 | -0.29(-2.49%) |
Oct 21, 2020 | 13.20 | 13.20 | 11.58 | 11.69 | 72,484 | -0.91(-7.21%) |
Oct 20, 2020 | 12.84 | 12.96 | 12.00 | 12.60 | 77,012 | -0.84(-6.25%) |
Oct 19, 2020 | 12.00 | 15.00 | 11.52 | 13.44 | 584,179 | +2.46(+22.40%) |
Oct 16, 2020 | 11.16 | 11.16 | 10.92 | 10.98 | 8,925 | +0.06(+0.55%) |
Oct 15, 2020 | 10.80 | 10.92 | 10.56 | 10.92 | 21,620 | -0.03(-0.28%) |
Oct 14, 2020 | 11.35 | 11.38 | 10.92 | 10.95 | 36,637 | -0.33(-2.91%) |
Oct 13, 2020 | 11.52 | 11.52 | 11.28 | 11.28 | 37,381 | -0.24(-2.07%) |
Oct 12, 2020 | 11.40 | 11.64 | 11.28 | 11.52 | 35,787 | +0.17(+1.48%) |
Oct 09, 2020 | 11.29 | 11.40 | 11.27 | 11.35 | 10,291 | +0.07(+0.63%) |
Oct 08, 2020 | 11.26 | 11.40 | 11.16 | 11.28 | 23,354 | +0.00(+0.00%) |
Oct 07, 2020 | 11.28 | 11.52 | 11.28 | 11.28 | 19,126 | -0.24(-2.08%) |
Oct 06, 2020 | 11.52 | 11.52 | 11.28 | 11.52 | 18,764 | +0.24(+2.13%) |
Oct 05, 2020 | 11.28 | 11.52 | 11.28 | 11.28 | 10,596 | -0.12(-1.04%) |
Oct 02, 2020 | 11.40 | 11.40 | 11.16 | 11.40 | 7,975 | -0.00(-0.01%) |
Oct 01, 2020 | 11.64 | 11.64 | 11.28 | 11.40 | 10,440 | -0.24(-2.06%) |
Sep 30, 2020 | 11.40 | 11.88 | 11.40 | 11.64 | 22,410 | +0.09(+0.82%) |
Sep 29, 2020 | 11.29 | 11.76 | 11.28 | 11.55 | 15,649 | +0.03(+0.22%) |
Sep 28, 2020 | 11.28 | 11.52 | 11.04 | 11.52 | 7,916 | +0.31(+2.79%) |
Sep 25, 2020 | 11.40 | 11.64 | 11.04 | 11.21 | 13,858 | -0.07(-0.65%) |
Sep 24, 2020 | 11.40 | 11.40 | 11.04 | 11.28 | 15,148 | -0.24(-2.08%) |
Sep 23, 2020 | 11.28 | 11.88 | 11.28 | 11.52 | 35,583 | +0.24(+2.13%) |
Sep 22, 2020 | 11.40 | 11.52 | 11.16 | 11.28 | 14,118 | -0.09(-0.78%) |
Sep 21, 2020 | 11.46 | 11.59 | 10.93 | 11.37 | 14,060 | -0.15(-1.32%) |
Sep 18, 2020 | 11.47 | 11.64 | 11.18 | 11.52 | 14,408 | -0.11(-0.92%) |
Sep 17, 2020 | 11.16 | 11.64 | 11.04 | 11.63 | 20,409 | +0.30(+2.62%) |
Sep 16, 2020 | 11.16 | 11.72 | 11.04 | 11.33 | 15,142 | +0.17(+1.54%) |
Sep 15, 2020 | 11.70 | 11.83 | 11.07 | 11.16 | 22,670 | -0.55(-4.67%) |
Sep 14, 2020 | 11.61 | 12.00 | 11.04 | 11.71 | 18,119 | +0.13(+1.10%) |
Sep 11, 2020 | 11.88 | 12.00 | 11.28 | 11.58 | 11,358 | -0.18(-1.53%) |
Sep 10, 2020 | 11.64 | 12.24 | 11.40 | 11.76 | 24,141 | +0.22(+1.87%) |
Sep 09, 2020 | 11.41 | 12.24 | 11.40 | 11.54 | 48,685 | +0.14(+1.26%) |
Sep 08, 2020 | 10.83 | 11.76 | 10.80 | 11.40 | 25,883 | +0.24(+2.15%) |
Sep 04, 2020 | 11.52 | 11.92 | 9.600 | 11.16 | 118,233 | -0.72(-6.06%) |
Sep 03, 2020 | 12.12 | 12.48 | 11.52 | 11.88 | 64,130 | -0.48(-3.88%) |
Sep 02, 2020 | 12.72 | 12.84 | 12.24 | 12.36 | 48,465 | -0.48(-3.74%) |
Sep 01, 2020 | 12.84 | 13.44 | 12.60 | 12.84 | 56,172 | -0.12(-0.93%) |
Aug 31, 2020 | 13.44 | 13.56 | 12.72 | 12.96 | 70,000 | -0.48(-3.57%) |
Aug 28, 2020 | 13.80 | 13.87 | 13.44 | 13.44 | 28,325 | -0.36(-2.61%) |
Aug 27, 2020 | 14.52 | 14.64 | 13.56 | 13.80 | 38,309 | -0.72(-4.96%) |
Aug 26, 2020 | 14.04 | 14.64 | 13.68 | 14.52 | 87,286 | +0.60(+4.31%) |
Aug 25, 2020 | 13.68 | 14.16 | 13.20 | 13.92 | 102,791 | +0.24(+1.75%) |
Aug 24, 2020 | 13.80 | 13.92 | 13.20 | 13.68 | 76,258 | -0.48(-3.39%) |
Aug 21, 2020 | 14.28 | 14.28 | 14.04 | 14.16 | 31,483 | -0.12(-0.84%) |
Aug 20, 2020 | 14.64 | 14.88 | 14.16 | 14.28 | 67,565 | -0.72(-4.80%) |
Aug 19, 2020 | 15.12 | 15.36 | 14.64 | 15.00 | 41,376 | -0.24(-1.57%) |
Aug 18, 2020 | 14.88 | 15.24 | 14.52 | 15.24 | 48,525 | +0.12(+0.79%) |
Aug 17, 2020 | 15.60 | 15.60 | 14.76 | 15.12 | 48,673 | -0.60(-3.82%) |
Aug 14, 2020 | 16.44 | 16.44 | 15.36 | 15.72 | 141,100 | +0.00(+0.00%) |
Aug 13, 2020 | 14.76 | 15.96 | 14.76 | 15.72 | 43,308 | +0.96(+6.50%) |
Aug 12, 2020 | 15.48 | 15.48 | 14.52 | 14.76 | 54,551 | -0.72(-4.65%) |
Aug 11, 2020 | 15.84 | 16.08 | 15.24 | 15.48 | 66,647 | -0.36(-2.27%) |
Aug 10, 2020 | 16.32 | 16.32 | 15.60 | 15.84 | 57,191 | -0.24(-1.49%) |
Aug 07, 2020 | 16.56 | 16.80 | 15.72 | 16.08 | 61,508 | -0.24(-1.47%) |
Aug 06, 2020 | 15.60 | 16.68 | 15.24 | 16.32 | 196,664 | +1.20(+7.94%) |
Aug 05, 2020 | 14.52 | 15.48 | 14.52 | 15.12 | 65,208 | +0.60(+4.13%) |
Aug 04, 2020 | 14.04 | 14.76 | 14.04 | 14.52 | 38,706 | +0.48(+3.42%) |