Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 27, 2020 | 10.10 | 10.10 | 0 | +0.00(+0.00%) | ||
Oct 26, 2020 | 10.22 | 10.22 | 10.00 | 10.01 | 30,514 | -0.18(-1.77%) |
Oct 23, 2020 | 10.25 | 10.50 | 10.19 | 10.19 | 164,000 | -0.06(-0.59%) |
Oct 22, 2020 | 10.10 | 10.28 | 9.900 | 10.25 | 979,253 | +0.17(+1.69%) |
Oct 21, 2020 | 9.960 | 10.14 | 9.960 | 10.08 | 267,297 | +0.06(+0.60%) |
Oct 20, 2020 | 10.02 | 10.03 | 9.990 | 10.02 | 484,497 | +0.02(+0.20%) |
Oct 19, 2020 | 10.14 | 10.14 | 9.990 | 10.00 | 535,187 | -0.04(-0.40%) |
Oct 16, 2020 | 10.00 | 10.04 | 9.930 | 10.04 | 139,400 | +0.04(+0.40%) |
Oct 15, 2020 | 10.11 | 10.11 | 9.910 | 10.00 | 546,270 | +0.03(+0.30%) |
Oct 14, 2020 | 9.950 | 10.00 | 9.910 | 9.970 | 57,763 | +0.02(+0.20%) |
Oct 13, 2020 | 10.07 | 10.10 | 9.920 | 9.950 | 146,314 | -0.23(-2.26%) |
Oct 12, 2020 | 10.29 | 10.29 | 10.13 | 10.18 | 5,320 | -0.05(-0.49%) |
Oct 09, 2020 | 10.34 | 10.34 | 10.16 | 10.23 | 2,200 | -0.11(-1.06%) |
Oct 08, 2020 | 10.16 | 10.34 | 10.13 | 10.34 | 172,447 | +0.14(+1.37%) |
Oct 07, 2020 | 10.20 | 10.25 | 10.19 | 10.20 | 47,039 | +0.00(+0.00%) |
Oct 06, 2020 | 10.24 | 10.31 | 10.16 | 10.20 | 37,468 | -0.02(-0.20%) |
Oct 05, 2020 | 10.46 | 10.47 | 10.20 | 10.22 | 29,425 | -0.15(-1.45%) |
Oct 02, 2020 | 10.28 | 10.37 | 10.28 | 10.37 | 4,500 | -0.01(-0.10%) |
Oct 01, 2020 | 10.51 | 10.51 | 10.25 | 10.38 | 16,243 | -0.07(-0.67%) |
Sep 30, 2020 | 10.44 | 10.49 | 10.31 | 10.45 | 10,021 | +0.13(+1.26%) |
Sep 29, 2020 | 10.45 | 10.50 | 10.31 | 10.32 | 21,489 | -0.08(-0.77%) |
Sep 28, 2020 | 10.36 | 10.50 | 10.21 | 10.40 | 7,866 | +0.01(+0.10%) |
Sep 25, 2020 | 10.47 | 10.47 | 10.26 | 10.39 | 7,600 | -0.01(-0.10%) |
Sep 24, 2020 | 10.27 | 10.48 | 10.06 | 10.40 | 35,665 | +0.03(+0.24%) |
Sep 23, 2020 | 10.53 | 10.61 | 10.31 | 10.38 | 33,775 | -0.07(-0.72%) |
Sep 22, 2020 | 10.74 | 10.74 | 10.36 | 10.45 | 26,711 | -0.06(-0.57%) |
Sep 21, 2020 | 10.80 | 10.84 | 10.21 | 10.51 | 48,101 | -0.49(-4.46%) |
Sep 18, 2020 | 11.29 | 12.24 | 10.90 | 11.00 | 665,000 | -0.05(-0.45%) |
Sep 17, 2020 | 11.22 | 11.22 | 10.89 | 11.05 | 105,020 | -0.19(-1.69%) |
Sep 16, 2020 | 10.95 | 11.40 | 10.90 | 11.24 | 89,388 | +0.34(+3.12%) |
Sep 15, 2020 | 10.50 | 10.97 | 10.43 | 10.90 | 72,279 | +0.45(+4.31%) |
Sep 14, 2020 | 10.57 | 10.57 | 10.40 | 10.45 | 7,475 | +0.10(+0.97%) |
Sep 11, 2020 | 10.47 | 10.64 | 10.31 | 10.35 | 41,900 | +0.04(+0.39%) |
Sep 10, 2020 | 10.56 | 10.58 | 10.30 | 10.31 | 19,704 | -0.14(-1.34%) |
Sep 09, 2020 | 10.52 | 10.60 | 10.41 | 10.45 | 14,297 | -0.02(-0.19%) |
Sep 08, 2020 | 10.55 | 10.61 | 10.40 | 10.47 | 13,790 | -0.13(-1.23%) |
Sep 04, 2020 | 10.70 | 10.70 | 10.30 | 10.60 | 45,800 | -0.07(-0.65%) |
Sep 03, 2020 | 10.59 | 10.70 | 10.25 | 10.67 | 80,209 | +0.09(+0.85%) |
Sep 02, 2020 | 10.52 | 10.66 | 10.49 | 10.58 | 15,890 | +0.31(+3.02%) |
Sep 01, 2020 | 10.68 | 10.75 | 10.27 | 10.27 | 30,931 | -0.33(-3.11%) |
Aug 31, 2020 | 10.70 | 10.90 | 10.50 | 10.60 | 57,928 | +0.23(+2.22%) |
Aug 28, 2020 | 10.36 | 10.89 | 10.35 | 10.37 | 17,100 | +0.02(+0.19%) |
Aug 27, 2020 | 10.39 | 10.45 | 10.30 | 10.35 | 8,172 | +0.15(+1.47%) |
Aug 26, 2020 | 10.25 | 10.39 | 10.20 | 10.20 | 2,844 | -0.07(-0.63%) |
Aug 25, 2020 | 10.20 | 10.27 | 10.12 | 10.27 | 22,601 | +0.12(+1.23%) |
Aug 24, 2020 | 10.44 | 10.49 | 10.14 | 10.14 | 38,078 | -0.06(-0.59%) |
Aug 21, 2020 | 10.32 | 10.32 | 10.20 | 10.20 | 14,100 | -0.07(-0.68%) |
Aug 20, 2020 | 10.30 | 10.30 | 10.25 | 10.27 | 7,252 | -0.03(-0.29%) |
Aug 19, 2020 | 10.24 | 10.30 | 10.10 | 10.30 | 7,632 | +0.07(+0.68%) |
Aug 18, 2020 | 10.25 | 10.34 | 10.19 | 10.23 | 11,652 | +0.02(+0.20%) |
Aug 17, 2020 | 10.40 | 10.48 | 10.21 | 10.21 | 3,185 | -0.11(-1.07%) |
Aug 14, 2020 | 10.32 | 10.32 | 10.32 | 8 | +0.00(+0.00%) | |
Aug 13, 2020 | 10.33 | 10.34 | 10.32 | 10.32 | 418 | +0.02(+0.19%) |
Aug 12, 2020 | 10.30 | 10.30 | 10.30 | 10.30 | 1,000 | -0.20(-1.90%) |
Aug 11, 2020 | 10.51 | 10.51 | 10.50 | 10.50 | 431 | -0.13(-1.22%) |
Aug 10, 2020 | 10.63 | 10.63 | 10.63 | 101 | +0.00(+0.00%) | |
Aug 07, 2020 | 10.62 | 11.14 | 10.62 | 10.63 | 900 | -0.52(-4.66%) |
Aug 06, 2020 | 11.29 | 11.29 | 11.15 | 11.15 | 5,591 | +0.40(+3.72%) |
Aug 05, 2020 | 11.30 | 11.30 | 10.75 | 10.75 | 2,536 | -0.37(-3.29%) |
Aug 04, 2020 | 11.20 | 11.20 | 11.12 | 11.12 | 713 | -0.08(-0.75%) |
Aug 03, 2020 | 11.20 | 11.20 | 11.20 | 76 | +0.00(+0.00%) | |
Jul 31, 2020 | 12.75 | 12.80 | 11.12 | 11.20 | 4,400 | -0.70(-5.88%) |