Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 12.89 | 13.42 | 12.80 | 13.14 | 995,600 | +0.19(+1.47%) |
Oct 29, 2020 | 12.61 | 13.16 | 12.38 | 12.95 | 1,348,912 | +0.38(+3.02%) |
Oct 28, 2020 | 12.26 | 12.80 | 12.23 | 12.57 | 929,548 | +0.09(+0.72%) |
Oct 27, 2020 | 12.74 | 13.06 | 12.42 | 12.48 | 1,639,081 | +0.56(+4.70%) |
Oct 26, 2020 | 11.96 | 12.06 | 11.78 | 11.92 | 632,682 | -0.17(-1.41%) |
Oct 23, 2020 | 12.00 | 12.30 | 12.00 | 12.09 | 437,400 | +0.15(+1.26%) |
Oct 22, 2020 | 11.92 | 12.01 | 11.56 | 11.94 | 407,932 | +0.08(+0.67%) |
Oct 21, 2020 | 12.03 | 12.15 | 11.80 | 11.86 | 587,006 | -0.07(-0.59%) |
Oct 20, 2020 | 11.91 | 12.04 | 11.76 | 11.93 | 320,278 | +0.04(+0.34%) |
Oct 19, 2020 | 12.08 | 12.21 | 11.80 | 11.89 | 599,492 | -0.18(-1.49%) |
Oct 16, 2020 | 11.88 | 12.31 | 11.81 | 12.07 | 1,038,000 | +0.23(+1.94%) |
Oct 15, 2020 | 11.38 | 12.02 | 11.38 | 11.84 | 635,035 | +0.18(+1.54%) |
Oct 14, 2020 | 11.55 | 11.79 | 11.33 | 11.66 | 534,831 | +0.11(+0.95%) |
Oct 13, 2020 | 11.00 | 11.78 | 10.91 | 11.55 | 727,330 | +0.71(+6.55%) |
Oct 12, 2020 | 10.69 | 10.85 | 10.58 | 10.84 | 422,173 | +0.15(+1.40%) |
Oct 09, 2020 | 10.76 | 10.89 | 10.61 | 10.69 | 244,300 | +0.05(+0.47%) |
Oct 08, 2020 | 10.70 | 10.99 | 10.56 | 10.64 | 408,810 | +0.12(+1.14%) |
Oct 07, 2020 | 10.89 | 10.99 | 10.52 | 10.52 | 562,281 | -0.25(-2.32%) |
Oct 06, 2020 | 10.96 | 11.15 | 10.77 | 10.77 | 400,108 | -0.08(-0.74%) |
Oct 05, 2020 | 10.82 | 11.01 | 10.70 | 10.85 | 330,300 | +0.17(+1.59%) |
Oct 02, 2020 | 10.40 | 10.80 | 10.35 | 10.68 | 303,200 | +0.00(+0.00%) |
Oct 01, 2020 | 10.78 | 10.92 | 10.59 | 10.68 | 364,559 | +0.01(+0.09%) |
Sep 30, 2020 | 10.70 | 10.86 | 10.46 | 10.67 | 652,008 | +0.07(+0.66%) |
Sep 29, 2020 | 10.79 | 10.79 | 10.37 | 10.60 | 457,195 | -0.15(-1.40%) |
Sep 28, 2020 | 10.45 | 10.85 | 10.36 | 10.75 | 551,142 | +0.43(+4.17%) |
Sep 25, 2020 | 10.20 | 10.52 | 10.19 | 10.32 | 450,100 | +0.01(+0.10%) |
Sep 24, 2020 | 10.38 | 10.48 | 10.12 | 10.31 | 600,146 | -0.09(-0.87%) |
Sep 23, 2020 | 10.90 | 11.08 | 10.39 | 10.40 | 751,721 | -0.53(-4.85%) |
Sep 22, 2020 | 11.00 | 11.08 | 10.59 | 10.93 | 648,610 | +0.03(+0.28%) |
Sep 21, 2020 | 11.39 | 11.50 | 10.70 | 10.90 | 841,714 | -0.78(-6.68%) |
Sep 18, 2020 | 11.88 | 11.93 | 11.45 | 11.68 | 2,173,400 | -0.08(-0.68%) |
Sep 17, 2020 | 11.74 | 11.93 | 11.69 | 11.76 | 434,460 | -0.15(-1.26%) |
Sep 16, 2020 | 12.08 | 12.29 | 11.89 | 11.91 | 618,224 | -0.13(-1.08%) |
Sep 15, 2020 | 12.09 | 12.24 | 11.95 | 12.04 | 458,957 | +0.06(+0.50%) |
Sep 14, 2020 | 11.51 | 12.10 | 11.51 | 11.98 | 519,163 | +0.58(+5.09%) |
Sep 11, 2020 | 11.51 | 11.57 | 11.19 | 11.40 | 726,200 | -0.05(-0.44%) |
Sep 10, 2020 | 11.82 | 11.90 | 11.37 | 11.45 | 402,978 | -0.23(-1.97%) |
Sep 09, 2020 | 11.48 | 11.87 | 11.43 | 11.68 | 456,203 | +0.39(+3.45%) |
Sep 08, 2020 | 11.23 | 11.45 | 11.08 | 11.29 | 586,689 | -0.15(-1.31%) |
Sep 04, 2020 | 11.63 | 11.71 | 11.07 | 11.44 | 540,800 | -0.12(-1.04%) |
Sep 03, 2020 | 12.15 | 12.15 | 11.51 | 11.56 | 437,580 | -0.59(-4.86%) |
Sep 02, 2020 | 11.89 | 12.23 | 11.84 | 12.15 | 325,992 | +0.21(+1.76%) |
Sep 01, 2020 | 11.60 | 11.97 | 11.51 | 11.94 | 387,759 | +0.28(+2.40%) |
Aug 31, 2020 | 11.77 | 11.90 | 11.65 | 11.66 | 429,486 | -0.11(-0.93%) |
Aug 28, 2020 | 11.83 | 11.84 | 11.57 | 11.77 | 375,200 | +0.03(+0.26%) |
Aug 27, 2020 | 12.12 | 12.12 | 11.65 | 11.74 | 439,651 | -0.29(-2.41%) |
Aug 26, 2020 | 12.24 | 12.30 | 11.99 | 12.03 | 315,616 | -0.20(-1.64%) |
Aug 25, 2020 | 12.19 | 12.31 | 11.88 | 12.23 | 513,303 | +0.15(+1.24%) |
Aug 24, 2020 | 12.28 | 12.50 | 11.90 | 12.08 | 482,329 | +0.06(+0.50%) |
Aug 21, 2020 | 12.13 | 12.30 | 11.80 | 12.02 | 533,100 | -0.18(-1.48%) |
Aug 20, 2020 | 12.14 | 12.39 | 11.86 | 12.20 | 842,514 | -0.08(-0.65%) |
Aug 19, 2020 | 12.44 | 12.70 | 12.09 | 12.28 | 391,836 | -0.09(-0.73%) |
Aug 18, 2020 | 12.16 | 12.42 | 12.03 | 12.37 | 382,642 | +0.29(+2.40%) |
Aug 17, 2020 | 12.15 | 12.21 | 11.92 | 12.08 | 277,448 | -0.05(-0.41%) |
Aug 14, 2020 | 11.95 | 12.21 | 11.81 | 12.13 | 361,500 | +0.09(+0.75%) |
Aug 13, 2020 | 12.08 | 12.36 | 11.96 | 12.04 | 329,789 | -0.18(-1.47%) |
Aug 12, 2020 | 12.67 | 12.67 | 12.11 | 12.22 | 448,877 | -0.23(-1.85%) |
Aug 11, 2020 | 12.96 | 13.18 | 12.38 | 12.45 | 420,100 | -0.34(-2.66%) |
Aug 10, 2020 | 12.79 | 13.35 | 12.61 | 12.79 | 544,900 | +0.11(+0.87%) |
Aug 07, 2020 | 12.32 | 12.71 | 12.30 | 12.68 | 394,000 | +0.21(+1.68%) |
Aug 06, 2020 | 12.43 | 12.78 | 12.23 | 12.47 | 447,828 | +0.12(+0.97%) |
Aug 05, 2020 | 11.10 | 12.47 | 10.58 | 12.35 | 1,359,494 | +0.29(+2.40%) |
Aug 04, 2020 | 11.67 | 12.18 | 11.60 | 12.06 | 623,525 | +0.30(+2.55%) |