Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 11.29 | 11.56 | 11.21 | 11.35 | 731,793 | -0.07(-0.61%) |
Oct 29, 2020 | 11.17 | 11.52 | 10.99 | 11.42 | 707,124 | +0.23(+2.03%) |
Oct 28, 2020 | 10.98 | 11.54 | 10.82 | 11.19 | 811,672 | +0.01(+0.09%) |
Oct 27, 2020 | 12.47 | 12.68 | 10.75 | 11.18 | 1,134,430 | -1.75(-13.55%) |
Oct 26, 2020 | 13.15 | 13.49 | 12.67 | 12.93 | 590,249 | -0.33(-2.46%) |
Oct 23, 2020 | 13.16 | 13.46 | 13.16 | 13.26 | 179,742 | +0.19(+1.44%) |
Oct 22, 2020 | 13.17 | 13.24 | 12.91 | 13.07 | 330,924 | -0.02(-0.15%) |
Oct 21, 2020 | 13.26 | 13.37 | 13.05 | 13.09 | 134,521 | -0.16(-1.20%) |
Oct 20, 2020 | 12.99 | 13.48 | 12.85 | 13.25 | 368,312 | +0.49(+3.80%) |
Oct 19, 2020 | 12.70 | 13.22 | 12.69 | 12.77 | 224,474 | +0.14(+1.10%) |
Oct 16, 2020 | 12.45 | 12.86 | 12.22 | 12.63 | 295,060 | +0.09(+0.71%) |
Oct 15, 2020 | 12.26 | 12.67 | 12.04 | 12.54 | 182,987 | +0.13(+1.04%) |
Oct 14, 2020 | 12.43 | 12.86 | 12.39 | 12.41 | 222,693 | -0.15(-1.18%) |
Oct 13, 2020 | 12.59 | 12.79 | 12.32 | 12.56 | 213,909 | -0.24(-1.86%) |
Oct 12, 2020 | 12.52 | 12.94 | 12.39 | 12.79 | 393,898 | +0.33(+2.62%) |
Oct 09, 2020 | 12.86 | 12.89 | 12.44 | 12.47 | 212,762 | -0.25(-1.95%) |
Oct 08, 2020 | 12.79 | 12.82 | 12.51 | 12.72 | 214,902 | +0.11(+0.86%) |
Oct 07, 2020 | 12.68 | 13.00 | 12.41 | 12.61 | 451,037 | +0.21(+1.68%) |
Oct 06, 2020 | 12.66 | 12.88 | 12.38 | 12.40 | 598,151 | -0.25(-1.96%) |
Oct 05, 2020 | 13.13 | 13.14 | 12.53 | 12.65 | 263,247 | -0.35(-2.67%) |
Oct 02, 2020 | 11.96 | 13.08 | 11.81 | 12.99 | 480,760 | +0.72(+5.89%) |
Oct 01, 2020 | 12.01 | 12.32 | 11.96 | 12.27 | 244,499 | +0.33(+2.74%) |
Sep 30, 2020 | 12.13 | 12.46 | 11.83 | 11.94 | 225,892 | -0.08(-0.66%) |
Sep 29, 2020 | 12.11 | 12.17 | 11.70 | 12.02 | 151,601 | -0.11(-0.90%) |
Sep 28, 2020 | 11.96 | 12.41 | 11.89 | 12.13 | 207,736 | +0.35(+2.94%) |
Sep 25, 2020 | 11.74 | 11.94 | 11.68 | 11.78 | 236,492 | +0.01(+0.08%) |
Sep 24, 2020 | 11.80 | 12.03 | 11.60 | 11.77 | 257,041 | +0.05(+0.42%) |
Sep 23, 2020 | 12.81 | 13.13 | 11.69 | 11.73 | 711,898 | -1.30(-9.96%) |
Sep 22, 2020 | 13.38 | 13.54 | 12.86 | 13.02 | 492,381 | -0.31(-2.30%) |
Sep 21, 2020 | 13.86 | 14.01 | 13.31 | 13.33 | 538,533 | -0.99(-6.92%) |
Sep 18, 2020 | 13.70 | 14.34 | 13.47 | 14.32 | 1,295,457 | +0.72(+5.32%) |
Sep 17, 2020 | 12.33 | 13.70 | 12.18 | 13.60 | 1,284,593 | +2.20(+19.29%) |
Sep 16, 2020 | 11.35 | 11.59 | 11.27 | 11.40 | 360,423 | +0.10(+0.88%) |
Sep 15, 2020 | 11.66 | 11.82 | 11.24 | 11.30 | 290,127 | -0.31(-2.65%) |
Sep 14, 2020 | 11.21 | 11.62 | 11.19 | 11.61 | 201,889 | +0.49(+4.36%) |
Sep 11, 2020 | 11.04 | 11.20 | 10.81 | 11.12 | 242,628 | +0.09(+0.80%) |
Sep 10, 2020 | 11.31 | 11.53 | 11.02 | 11.03 | 222,790 | -0.30(-2.61%) |
Sep 09, 2020 | 12.01 | 12.01 | 11.31 | 11.33 | 305,987 | -0.57(-4.80%) |
Sep 08, 2020 | 12.41 | 12.43 | 11.84 | 11.90 | 244,190 | -0.53(-4.28%) |
Sep 04, 2020 | 13.01 | 13.07 | 12.42 | 12.43 | 203,645 | -0.30(-2.32%) |
Sep 03, 2020 | 13.24 | 13.51 | 12.64 | 12.73 | 188,416 | -0.43(-3.29%) |
Sep 02, 2020 | 12.91 | 13.24 | 12.84 | 13.16 | 188,224 | +0.26(+1.98%) |
Sep 01, 2020 | 12.57 | 12.92 | 12.51 | 12.90 | 247,130 | +0.23(+1.79%) |
Aug 31, 2020 | 13.06 | 13.06 | 12.65 | 12.68 | 209,419 | -0.44(-3.38%) |
Aug 28, 2020 | 13.11 | 13.13 | 12.81 | 13.12 | 219,888 | +0.17(+1.29%) |
Aug 27, 2020 | 12.68 | 13.10 | 12.60 | 12.95 | 222,405 | +0.42(+3.38%) |
Aug 26, 2020 | 12.82 | 12.92 | 12.46 | 12.53 | 188,186 | -0.32(-2.53%) |
Aug 25, 2020 | 13.27 | 13.30 | 12.71 | 12.85 | 209,931 | -0.22(-1.66%) |
Aug 24, 2020 | 12.88 | 13.15 | 12.68 | 13.07 | 251,941 | +0.38(+3.03%) |
Aug 21, 2020 | 12.65 | 12.79 | 12.52 | 12.69 | 346,482 | -0.07(-0.54%) |
Aug 20, 2020 | 12.44 | 12.81 | 12.32 | 12.76 | 252,905 | +0.10(+0.78%) |
Aug 19, 2020 | 12.63 | 12.81 | 12.56 | 12.66 | 348,393 | +0.01(+0.08%) |
Aug 18, 2020 | 13.13 | 13.13 | 12.60 | 12.65 | 296,335 | -0.52(-3.96%) |
Aug 17, 2020 | 13.30 | 13.30 | 12.93 | 13.17 | 201,502 | -0.13(-0.96%) |
Aug 14, 2020 | 12.89 | 13.40 | 12.88 | 13.30 | 154,003 | +0.23(+1.73%) |
Aug 13, 2020 | 13.01 | 13.24 | 12.79 | 13.07 | 157,345 | -0.12(-0.90%) |
Aug 12, 2020 | 13.83 | 13.89 | 13.00 | 13.19 | 194,510 | -0.36(-2.69%) |
Aug 11, 2020 | 13.59 | 14.03 | 13.46 | 13.55 | 722,334 | +0.24(+1.78%) |
Aug 10, 2020 | 13.16 | 13.43 | 12.98 | 13.32 | 313,387 | +0.26(+1.96%) |
Aug 07, 2020 | 12.51 | 13.07 | 12.47 | 13.06 | 298,565 | +0.45(+3.59%) |
Aug 06, 2020 | 12.43 | 12.68 | 12.37 | 12.61 | 247,404 | +0.12(+0.95%) |
Aug 05, 2020 | 12.13 | 12.51 | 11.95 | 12.49 | 226,971 | +0.67(+5.67%) |
Aug 04, 2020 | 11.64 | 11.93 | 11.61 | 11.82 | 285,812 | +0.12(+1.01%) |