Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 10.72 | 10.90 | 10.60 | 10.76 | 608,046 | +0.04(+0.38%) |
Oct 29, 2020 | 10.51 | 10.82 | 10.42 | 10.72 | 609,113 | +0.14(+1.31%) |
Oct 28, 2020 | 10.86 | 10.87 | 10.49 | 10.58 | 844,055 | -0.48(-4.35%) |
Oct 27, 2020 | 11.26 | 11.38 | 11.04 | 11.06 | 678,278 | -0.25(-2.24%) |
Oct 26, 2020 | 11.44 | 11.56 | 11.27 | 11.31 | 573,734 | -0.28(-2.39%) |
Oct 23, 2020 | 11.47 | 11.63 | 11.44 | 11.59 | 1,588,663 | +0.12(+1.07%) |
Oct 22, 2020 | 11.40 | 11.49 | 11.31 | 11.47 | 818,487 | +0.11(+0.93%) |
Oct 21, 2020 | 11.37 | 11.43 | 11.15 | 11.36 | 497,804 | -0.03(-0.29%) |
Oct 20, 2020 | 11.23 | 11.45 | 11.20 | 11.39 | 708,132 | +0.20(+1.75%) |
Oct 19, 2020 | 11.61 | 11.63 | 11.20 | 11.20 | 634,728 | -0.35(-3.04%) |
Oct 16, 2020 | 11.63 | 11.67 | 11.44 | 11.55 | 528,901 | -0.11(-0.98%) |
Oct 15, 2020 | 11.52 | 11.82 | 11.49 | 11.66 | 412,855 | +0.03(+0.28%) |
Oct 14, 2020 | 11.62 | 11.74 | 11.57 | 11.63 | 495,989 | -0.04(-0.35%) |
Oct 13, 2020 | 11.85 | 12.01 | 11.63 | 11.67 | 366,227 | -0.33(-2.79%) |
Oct 12, 2020 | 11.93 | 12.06 | 11.81 | 12.01 | 323,551 | +0.02(+0.20%) |
Oct 09, 2020 | 12.23 | 12.26 | 11.96 | 11.98 | 494,106 | -0.19(-1.54%) |
Oct 08, 2020 | 12.04 | 12.19 | 11.93 | 12.17 | 858,014 | +0.24(+1.98%) |
Oct 07, 2020 | 12.01 | 12.19 | 11.86 | 11.93 | 925,272 | +0.00(+0.00%) |
Oct 06, 2020 | 12.46 | 12.46 | 11.93 | 11.93 | 1,065,295 | -0.39(-3.18%) |
Oct 05, 2020 | 12.38 | 12.50 | 12.16 | 12.32 | 3,191,577 | +0.07(+0.60%) |
Oct 02, 2020 | 11.77 | 12.37 | 11.77 | 12.25 | 1,020,557 | +0.21(+1.76%) |
Oct 01, 2020 | 11.82 | 12.13 | 11.82 | 12.04 | 817,257 | +0.19(+1.58%) |
Sep 30, 2020 | 11.94 | 12.20 | 11.82 | 11.85 | 650,513 | -0.04(-0.34%) |
Sep 29, 2020 | 11.80 | 12.02 | 11.74 | 11.89 | 866,137 | +0.00(+0.00%) |
Sep 28, 2020 | 11.83 | 12.00 | 11.83 | 11.89 | 1,148,456 | +0.18(+1.58%) |
Sep 25, 2020 | 11.41 | 11.73 | 11.41 | 11.71 | 1,155,358 | +0.19(+1.68%) |
Sep 24, 2020 | 11.31 | 11.77 | 11.20 | 11.51 | 1,148,773 | +0.25(+2.21%) |
Sep 23, 2020 | 11.53 | 11.72 | 11.27 | 11.27 | 1,001,286 | -0.24(-2.10%) |
Sep 22, 2020 | 11.68 | 11.80 | 11.47 | 11.51 | 1,806,239 | -0.14(-1.24%) |
Sep 21, 2020 | 12.15 | 12.17 | 11.57 | 11.65 | 1,497,488 | -0.71(-5.73%) |
Sep 18, 2020 | 12.64 | 12.64 | 12.29 | 12.36 | 2,814,648 | -0.18(-1.47%) |
Sep 17, 2020 | 12.47 | 12.54 | 12.23 | 12.54 | 1,386,700 | -0.06(-0.45%) |
Sep 16, 2020 | 12.33 | 12.87 | 12.24 | 12.60 | 1,475,945 | +0.29(+2.35%) |
Sep 15, 2020 | 12.03 | 12.41 | 12.03 | 12.31 | 1,014,611 | +0.31(+2.61%) |
Sep 14, 2020 | 11.68 | 12.10 | 11.65 | 12.00 | 974,563 | +0.36(+3.11%) |
Sep 11, 2020 | 11.67 | 11.71 | 11.45 | 11.63 | 917,198 | -0.02(-0.21%) |
Sep 10, 2020 | 11.88 | 11.92 | 11.61 | 11.66 | 869,483 | -0.16(-1.36%) |
Sep 09, 2020 | 11.84 | 11.87 | 11.62 | 11.82 | 822,458 | +0.08(+0.68%) |
Sep 08, 2020 | 11.91 | 11.95 | 11.39 | 11.74 | 1,126,386 | -0.07(-0.61%) |
Sep 04, 2020 | 11.90 | 11.90 | 11.63 | 11.81 | 594,220 | +0.04(+0.34%) |
Sep 03, 2020 | 11.95 | 12.06 | 11.72 | 11.77 | 475,977 | -0.14(-1.15%) |
Sep 02, 2020 | 11.75 | 11.94 | 11.62 | 11.91 | 565,329 | +0.09(+0.75%) |
Sep 01, 2020 | 11.38 | 11.91 | 11.34 | 11.82 | 732,180 | +0.33(+2.87%) |
Aug 31, 2020 | 11.59 | 11.68 | 11.43 | 11.49 | 791,264 | -0.06(-0.49%) |
Aug 28, 2020 | 11.93 | 11.93 | 11.36 | 11.55 | 1,308,328 | -0.31(-2.58%) |
Aug 27, 2020 | 11.54 | 11.96 | 11.54 | 11.85 | 1,680,751 | +0.55(+4.84%) |
Aug 26, 2020 | 11.47 | 11.54 | 11.26 | 11.31 | 838,474 | -0.29(-2.50%) |
Aug 25, 2020 | 11.71 | 11.78 | 11.47 | 11.59 | 289,762 | +0.00(+0.00%) |
Aug 24, 2020 | 11.57 | 11.64 | 11.37 | 11.59 | 551,007 | +0.13(+1.12%) |
Aug 21, 2020 | 11.35 | 11.53 | 11.31 | 11.47 | 459,283 | +0.06(+0.56%) |
Aug 20, 2020 | 11.36 | 11.63 | 11.36 | 11.40 | 421,548 | -0.11(-0.98%) |
Aug 19, 2020 | 11.66 | 11.72 | 11.48 | 11.51 | 535,958 | -0.17(-1.45%) |
Aug 18, 2020 | 11.90 | 11.90 | 11.67 | 11.68 | 666,786 | -0.11(-0.95%) |
Aug 17, 2020 | 11.88 | 11.91 | 11.74 | 11.80 | 404,809 | -0.08(-0.68%) |
Aug 14, 2020 | 11.81 | 12.00 | 11.72 | 11.88 | 626,928 | -0.06(-0.54%) |
Aug 13, 2020 | 12.07 | 12.20 | 11.85 | 11.94 | 502,949 | -0.23(-1.92%) |
Aug 12, 2020 | 12.41 | 12.54 | 12.07 | 12.17 | 571,913 | -0.13(-1.05%) |
Aug 11, 2020 | 12.40 | 12.66 | 12.21 | 12.30 | 510,700 | +0.15(+1.26%) |
Aug 10, 2020 | 11.88 | 12.41 | 11.83 | 12.15 | 508,407 | +0.31(+2.58%) |
Aug 07, 2020 | 11.43 | 11.86 | 11.39 | 11.84 | 649,935 | +0.31(+2.72%) |
Aug 06, 2020 | 11.93 | 12.00 | 11.25 | 11.53 | 843,022 | -0.51(-4.27%) |
Aug 05, 2020 | 12.18 | 12.18 | 11.87 | 12.05 | 460,287 | -0.02(-0.13%) |
Aug 04, 2020 | 11.74 | 12.10 | 11.74 | 12.06 | 425,068 | +0.24(+2.04%) |