Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 15.88 | 16.52 | 14.97 | 15.34 | 236,700 | -0.50(-3.16%) |
Oct 29, 2020 | 15.65 | 16.09 | 15.29 | 15.84 | 136,527 | +0.19(+1.21%) |
Oct 28, 2020 | 16.48 | 16.77 | 15.53 | 15.65 | 323,745 | -1.13(-6.73%) |
Oct 27, 2020 | 16.58 | 16.93 | 16.28 | 16.78 | 182,707 | +0.27(+1.64%) |
Oct 26, 2020 | 16.74 | 17.30 | 15.98 | 16.51 | 282,026 | -0.37(-2.19%) |
Oct 23, 2020 | 16.47 | 16.95 | 15.98 | 16.88 | 249,100 | +0.69(+4.26%) |
Oct 22, 2020 | 15.37 | 16.24 | 14.88 | 16.19 | 337,018 | +0.68(+4.38%) |
Oct 21, 2020 | 15.96 | 15.96 | 15.33 | 15.51 | 304,427 | -0.33(-2.08%) |
Oct 20, 2020 | 16.20 | 16.55 | 15.74 | 15.84 | 467,835 | -0.35(-2.16%) |
Oct 19, 2020 | 16.66 | 17.08 | 16.13 | 16.19 | 573,200 | +0.32(+2.02%) |
Oct 16, 2020 | 15.01 | 16.85 | 15.00 | 15.87 | 1,030,700 | +1.61(+11.29%) |
Oct 15, 2020 | 13.61 | 14.31 | 13.50 | 14.26 | 169,503 | +0.48(+3.48%) |
Oct 14, 2020 | 13.79 | 14.19 | 13.51 | 13.78 | 125,163 | +0.14(+1.03%) |
Oct 13, 2020 | 13.94 | 14.00 | 13.60 | 13.64 | 141,337 | -0.44(-3.12%) |
Oct 12, 2020 | 13.90 | 14.44 | 13.77 | 14.08 | 197,052 | +0.24(+1.73%) |
Oct 09, 2020 | 13.55 | 13.97 | 13.30 | 13.84 | 241,000 | +0.34(+2.52%) |
Oct 08, 2020 | 13.49 | 13.50 | 13.13 | 13.50 | 148,563 | +0.17(+1.28%) |
Oct 07, 2020 | 12.83 | 13.62 | 12.82 | 13.33 | 278,998 | +0.73(+5.79%) |
Oct 06, 2020 | 13.00 | 13.04 | 12.60 | 12.60 | 228,252 | -0.32(-2.48%) |
Oct 05, 2020 | 13.09 | 13.39 | 12.54 | 12.92 | 308,256 | -0.02(-0.15%) |
Oct 02, 2020 | 12.38 | 12.99 | 12.31 | 12.94 | 185,600 | +0.29(+2.29%) |
Oct 01, 2020 | 12.24 | 12.68 | 12.03 | 12.65 | 238,988 | +0.43(+3.52%) |
Sep 30, 2020 | 11.93 | 12.38 | 11.92 | 12.22 | 380,263 | +0.08(+0.66%) |
Sep 29, 2020 | 12.77 | 12.77 | 11.88 | 12.14 | 289,007 | -0.58(-4.56%) |
Sep 28, 2020 | 12.89 | 13.05 | 12.55 | 12.72 | 217,176 | +0.08(+0.63%) |
Sep 25, 2020 | 12.37 | 12.74 | 12.23 | 12.64 | 296,800 | +0.23(+1.85%) |
Sep 24, 2020 | 12.57 | 12.80 | 12.26 | 12.41 | 287,598 | -0.07(-0.56%) |
Sep 23, 2020 | 12.60 | 13.08 | 12.43 | 12.48 | 417,907 | -0.13(-1.03%) |
Sep 22, 2020 | 12.40 | 12.76 | 12.34 | 12.61 | 300,965 | +0.26(+2.11%) |
Sep 21, 2020 | 12.43 | 12.46 | 11.89 | 12.35 | 285,980 | -0.41(-3.21%) |
Sep 18, 2020 | 13.02 | 13.26 | 12.67 | 12.76 | 323,300 | -0.20(-1.54%) |
Sep 17, 2020 | 13.08 | 13.26 | 12.83 | 12.96 | 341,746 | -0.29(-2.19%) |
Sep 16, 2020 | 12.87 | 14.20 | 12.84 | 13.25 | 545,150 | +0.32(+2.47%) |
Sep 15, 2020 | 13.05 | 13.30 | 12.66 | 12.93 | 412,597 | -0.02(-0.15%) |
Sep 14, 2020 | 13.21 | 13.49 | 12.88 | 12.95 | 303,418 | -0.03(-0.23%) |
Sep 11, 2020 | 12.97 | 13.23 | 12.67 | 12.98 | 410,200 | +0.18(+1.41%) |
Sep 10, 2020 | 12.21 | 13.24 | 12.17 | 12.80 | 719,678 | +0.69(+5.70%) |
Sep 09, 2020 | 12.38 | 12.65 | 11.78 | 12.11 | 411,984 | -0.39(-3.12%) |
Sep 08, 2020 | 12.13 | 12.83 | 11.87 | 12.50 | 950,789 | -0.02(-0.16%) |
Sep 04, 2020 | 11.44 | 12.66 | 10.93 | 12.52 | 1,438,800 | +1.22(+10.80%) |
Sep 03, 2020 | 11.50 | 11.67 | 10.60 | 11.30 | 1,289,899 | +0.83(+7.93%) |
Sep 02, 2020 | 10.40 | 10.50 | 10.09 | 10.47 | 434,344 | +0.25(+2.45%) |
Sep 01, 2020 | 9.640 | 10.25 | 9.430 | 10.22 | 313,613 | +0.54(+5.58%) |
Aug 31, 2020 | 9.490 | 9.710 | 9.190 | 9.680 | 299,465 | +0.32(+3.42%) |
Aug 28, 2020 | 9.000 | 9.390 | 8.840 | 9.360 | 199,000 | +0.40(+4.46%) |
Aug 27, 2020 | 8.760 | 9.190 | 8.714 | 8.960 | 183,285 | +0.19(+2.17%) |
Aug 26, 2020 | 8.780 | 8.950 | 8.520 | 8.770 | 182,929 | -0.01(-0.11%) |
Aug 25, 2020 | 8.710 | 9.040 | 8.450 | 8.780 | 206,120 | +0.16(+1.86%) |
Aug 24, 2020 | 8.310 | 8.820 | 8.270 | 8.620 | 156,488 | +0.35(+4.23%) |
Aug 21, 2020 | 8.310 | 8.430 | 8.140 | 8.270 | 114,400 | -0.08(-0.96%) |
Aug 20, 2020 | 8.300 | 8.510 | 8.100 | 8.350 | 79,267 | -0.03(-0.36%) |
Aug 19, 2020 | 8.260 | 8.700 | 8.195 | 8.380 | 227,041 | +0.12(+1.45%) |
Aug 18, 2020 | 8.130 | 8.300 | 7.990 | 8.260 | 146,443 | +0.13(+1.60%) |
Aug 17, 2020 | 8.190 | 8.200 | 7.820 | 8.130 | 152,806 | -0.06(-0.73%) |
Aug 14, 2020 | 8.090 | 8.250 | 7.860 | 8.190 | 96,200 | +0.18(+2.25%) |
Aug 13, 2020 | 7.950 | 8.100 | 7.860 | 8.010 | 94,052 | +0.06(+0.75%) |
Aug 12, 2020 | 8.190 | 8.260 | 7.860 | 7.950 | 146,391 | -0.17(-2.09%) |
Aug 11, 2020 | 8.400 | 8.590 | 7.970 | 8.120 | 163,363 | -0.18(-2.17%) |
Aug 10, 2020 | 7.940 | 8.359 | 7.940 | 8.300 | 180,842 | +0.41(+5.20%) |
Aug 07, 2020 | 7.710 | 7.990 | 7.610 | 7.890 | 212,300 | +0.13(+1.68%) |
Aug 06, 2020 | 7.620 | 7.840 | 7.570 | 7.760 | 307,799 | +0.12(+1.50%) |
Aug 05, 2020 | 7.480 | 7.740 | 7.390 | 7.645 | 338,938 | +0.29(+4.01%) |
Aug 04, 2020 | 7.300 | 7.450 | 7.220 | 7.350 | 290,634 | +0.03(+0.41%) |