Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 11.05 | 11.20 | 10.88 | 11.10 | 94,800 | -0.05(-0.45%) |
Oct 29, 2020 | 10.90 | 11.22 | 10.74 | 11.15 | 107,266 | +0.21(+1.92%) |
Oct 28, 2020 | 11.01 | 11.24 | 10.69 | 10.94 | 140,146 | -0.28(-2.50%) |
Oct 27, 2020 | 11.21 | 11.30 | 10.98 | 11.22 | 144,849 | -0.03(-0.27%) |
Oct 26, 2020 | 11.40 | 11.40 | 11.01 | 11.25 | 100,027 | -0.22(-1.92%) |
Oct 23, 2020 | 11.56 | 11.56 | 11.40 | 11.47 | 84,400 | -0.08(-0.69%) |
Oct 22, 2020 | 11.72 | 11.80 | 11.50 | 11.55 | 99,500 | -0.13(-1.11%) |
Oct 21, 2020 | 11.83 | 11.90 | 11.50 | 11.68 | 105,515 | -0.21(-1.77%) |
Oct 20, 2020 | 12.02 | 12.09 | 11.81 | 11.89 | 182,650 | +0.07(+0.59%) |
Oct 19, 2020 | 11.55 | 12.08 | 11.53 | 11.82 | 155,575 | +0.38(+3.32%) |
Oct 16, 2020 | 11.37 | 11.59 | 11.35 | 11.44 | 74,600 | -0.04(-0.35%) |
Oct 15, 2020 | 11.54 | 11.59 | 11.30 | 11.48 | 105,566 | -0.29(-2.46%) |
Oct 14, 2020 | 12.00 | 12.15 | 11.56 | 11.77 | 225,380 | +0.07(+0.60%) |
Oct 13, 2020 | 11.67 | 11.96 | 11.50 | 11.70 | 191,002 | +0.06(+0.52%) |
Oct 12, 2020 | 11.70 | 11.74 | 11.45 | 11.64 | 68,730 | -0.06(-0.51%) |
Oct 09, 2020 | 11.85 | 11.99 | 11.55 | 11.70 | 121,800 | -0.07(-0.59%) |
Oct 08, 2020 | 11.45 | 11.85 | 11.35 | 11.77 | 123,748 | +0.42(+3.70%) |
Oct 07, 2020 | 11.10 | 11.39 | 11.10 | 11.35 | 109,677 | +0.27(+2.44%) |
Oct 06, 2020 | 11.08 | 11.26 | 11.04 | 11.08 | 121,380 | +0.01(+0.09%) |
Oct 05, 2020 | 10.80 | 11.07 | 10.80 | 11.07 | 91,092 | +0.41(+3.85%) |
Oct 02, 2020 | 10.94 | 10.94 | 10.56 | 10.66 | 198,300 | -0.53(-4.74%) |
Oct 01, 2020 | 11.22 | 11.34 | 11.06 | 11.19 | 212,509 | +0.03(+0.27%) |
Sep 30, 2020 | 10.75 | 11.25 | 10.75 | 11.16 | 284,708 | +0.35(+3.24%) |
Sep 29, 2020 | 10.53 | 10.87 | 10.52 | 10.81 | 185,423 | +0.23(+2.17%) |
Sep 28, 2020 | 9.950 | 10.58 | 9.900 | 10.58 | 159,649 | +0.68(+6.87%) |
Sep 25, 2020 | 10.00 | 10.09 | 9.780 | 9.900 | 302,200 | -0.09(-0.90%) |
Sep 24, 2020 | 10.18 | 10.26 | 9.990 | 9.990 | 172,854 | -0.22(-2.15%) |
Sep 23, 2020 | 10.63 | 10.68 | 10.20 | 10.21 | 308,620 | -0.39(-3.68%) |
Sep 22, 2020 | 10.36 | 10.61 | 10.36 | 10.60 | 161,120 | +0.19(+1.83%) |
Sep 21, 2020 | 10.40 | 10.57 | 10.22 | 10.41 | 224,768 | -0.17(-1.61%) |
Sep 18, 2020 | 10.24 | 10.64 | 10.22 | 10.58 | 181,200 | +0.44(+4.34%) |
Sep 17, 2020 | 10.08 | 10.28 | 9.860 | 10.14 | 158,721 | -0.07(-0.69%) |
Sep 16, 2020 | 10.49 | 10.51 | 10.16 | 10.21 | 244,633 | -0.22(-2.11%) |
Sep 15, 2020 | 10.66 | 10.80 | 10.43 | 10.43 | 132,072 | -0.17(-1.60%) |
Sep 14, 2020 | 10.68 | 10.78 | 10.53 | 10.60 | 132,566 | +0.10(+0.95%) |
Sep 11, 2020 | 10.54 | 10.62 | 10.28 | 10.50 | 156,600 | +0.03(+0.29%) |
Sep 10, 2020 | 11.08 | 11.15 | 10.39 | 10.47 | 184,960 | -0.54(-4.90%) |
Sep 09, 2020 | 10.99 | 11.10 | 10.81 | 11.01 | 137,661 | +0.14(+1.29%) |
Sep 08, 2020 | 11.44 | 11.49 | 10.82 | 10.87 | 284,172 | -0.87(-7.41%) |
Sep 04, 2020 | 11.60 | 11.82 | 11.25 | 11.74 | 349,300 | +0.05(+0.43%) |
Sep 03, 2020 | 12.34 | 12.34 | 11.53 | 11.69 | 319,305 | -0.82(-6.55%) |
Sep 02, 2020 | 12.41 | 12.59 | 12.18 | 12.51 | 136,110 | -0.01(-0.08%) |
Sep 01, 2020 | 12.32 | 12.55 | 12.07 | 12.52 | 159,855 | +0.12(+0.97%) |
Aug 31, 2020 | 12.62 | 12.63 | 12.28 | 12.40 | 113,636 | -0.16(-1.27%) |
Aug 28, 2020 | 12.37 | 12.59 | 12.33 | 12.56 | 114,300 | +0.24(+1.95%) |
Aug 27, 2020 | 12.63 | 12.71 | 12.16 | 12.32 | 208,894 | -0.31(-2.45%) |
Aug 26, 2020 | 12.66 | 12.83 | 12.58 | 12.63 | 148,889 | -0.05(-0.39%) |
Aug 25, 2020 | 12.74 | 12.81 | 12.41 | 12.68 | 179,009 | -0.03(-0.24%) |
Aug 24, 2020 | 12.92 | 13.08 | 12.62 | 12.71 | 308,751 | -0.15(-1.17%) |
Aug 21, 2020 | 13.02 | 13.05 | 12.63 | 12.86 | 220,100 | -0.31(-2.35%) |
Aug 20, 2020 | 13.40 | 13.43 | 13.09 | 13.17 | 136,540 | -0.28(-2.08%) |
Aug 19, 2020 | 13.29 | 13.57 | 13.29 | 13.45 | 151,617 | +0.15(+1.13%) |
Aug 18, 2020 | 13.50 | 13.66 | 13.25 | 13.30 | 136,901 | -0.30(-2.21%) |
Aug 17, 2020 | 13.41 | 13.65 | 13.41 | 13.60 | 167,933 | +0.15(+1.12%) |
Aug 14, 2020 | 13.45 | 13.53 | 13.25 | 13.45 | 170,200 | -0.05(-0.37%) |
Aug 13, 2020 | 13.09 | 13.68 | 13.01 | 13.50 | 332,750 | +0.31(+2.35%) |
Aug 12, 2020 | 13.00 | 13.20 | 12.77 | 13.19 | 263,821 | +0.27(+2.09%) |
Aug 11, 2020 | 12.61 | 13.11 | 12.51 | 12.92 | 395,811 | +0.37(+2.95%) |
Aug 10, 2020 | 12.90 | 13.09 | 12.32 | 12.55 | 252,937 | -0.37(-2.86%) |
Aug 07, 2020 | 12.39 | 13.02 | 12.35 | 12.92 | 237,300 | +0.57(+4.62%) |
Aug 06, 2020 | 13.26 | 13.26 | 11.53 | 12.35 | 694,592 | -0.65(-5.00%) |
Aug 05, 2020 | 13.22 | 13.36 | 12.96 | 13.00 | 327,341 | -0.18(-1.37%) |
Aug 04, 2020 | 12.93 | 13.49 | 12.93 | 13.18 | 241,735 | +0.25(+1.93%) |