Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 9.861 | 10.13 | 9.669 | 10.05 | 325,914 | -0.03(-0.35%) |
Oct 29, 2020 | 9.738 | 10.30 | 9.433 | 10.09 | 553,665 | +0.35(+3.58%) |
Oct 28, 2020 | 10.20 | 10.21 | 9.712 | 9.738 | 595,782 | -0.72(-6.92%) |
Oct 27, 2020 | 10.29 | 10.48 | 10.16 | 10.46 | 534,607 | +0.16(+1.52%) |
Oct 26, 2020 | 10.73 | 10.76 | 10.17 | 10.31 | 265,422 | -0.59(-5.44%) |
Oct 23, 2020 | 10.62 | 10.93 | 10.28 | 10.90 | 409,569 | +0.31(+2.88%) |
Oct 22, 2020 | 10.77 | 10.86 | 10.22 | 10.59 | 479,825 | -0.19(-1.78%) |
Oct 21, 2020 | 10.91 | 11.01 | 10.72 | 10.79 | 303,973 | -0.07(-0.64%) |
Oct 20, 2020 | 10.65 | 10.88 | 10.57 | 10.86 | 397,059 | +0.27(+2.56%) |
Oct 19, 2020 | 10.54 | 10.71 | 10.48 | 10.58 | 251,785 | +0.10(+0.92%) |
Oct 16, 2020 | 10.21 | 10.51 | 10.16 | 10.49 | 452,085 | +0.40(+3.98%) |
Oct 15, 2020 | 10.23 | 10.31 | 9.965 | 10.09 | 306,997 | -0.29(-2.78%) |
Oct 14, 2020 | 10.47 | 10.65 | 10.16 | 10.38 | 363,850 | +0.10(+1.02%) |
Oct 13, 2020 | 10.93 | 10.93 | 10.17 | 10.27 | 787,991 | -0.65(-5.91%) |
Oct 12, 2020 | 11.21 | 11.21 | 10.84 | 10.92 | 471,255 | -0.03(-0.32%) |
Oct 09, 2020 | 11.05 | 11.05 | 10.89 | 10.95 | 437,875 | +0.04(+0.40%) |
Oct 08, 2020 | 10.93 | 11.01 | 10.82 | 10.91 | 367,156 | +0.00(+0.00%) |
Oct 07, 2020 | 11.03 | 11.03 | 10.71 | 10.91 | 325,934 | +0.16(+1.46%) |
Oct 06, 2020 | 11.08 | 11.11 | 10.73 | 10.75 | 719,862 | -0.22(-1.99%) |
Oct 05, 2020 | 10.80 | 10.99 | 10.78 | 10.97 | 925,307 | +0.28(+2.61%) |
Oct 02, 2020 | 10.69 | 10.98 | 10.48 | 10.69 | 328,549 | -0.21(-1.92%) |
Oct 01, 2020 | 10.60 | 10.95 | 10.56 | 10.90 | 552,861 | +0.48(+4.61%) |
Sep 30, 2020 | 10.56 | 10.68 | 10.38 | 10.42 | 612,113 | +0.03(+0.34%) |
Sep 29, 2020 | 10.38 | 10.45 | 10.30 | 10.38 | 674,104 | -0.07(-0.67%) |
Sep 28, 2020 | 10.38 | 10.68 | 10.37 | 10.45 | 374,057 | +0.10(+1.01%) |
Sep 25, 2020 | 10.25 | 10.37 | 10.04 | 10.35 | 365,679 | +0.12(+1.19%) |
Sep 24, 2020 | 9.965 | 10.29 | 9.878 | 10.23 | 724,494 | +0.15(+1.47%) |
Sep 23, 2020 | 10.20 | 10.27 | 9.957 | 10.08 | 645,619 | -0.10(-0.94%) |
Sep 22, 2020 | 10.34 | 10.38 | 10.04 | 10.17 | 1,130,336 | -0.02(-0.17%) |
Sep 21, 2020 | 10.12 | 10.35 | 10.02 | 10.19 | 954,229 | -0.19(-1.85%) |
Sep 18, 2020 | 9.922 | 10.56 | 9.817 | 10.38 | 5,080,547 | +0.58(+5.87%) |
Sep 17, 2020 | 9.686 | 10.25 | 9.686 | 9.808 | 1,057,030 | -0.09(-0.88%) |
Sep 16, 2020 | 10.16 | 10.48 | 9.608 | 9.896 | 1,999,488 | -0.20(-1.99%) |
Sep 15, 2020 | 10.29 | 10.44 | 10.00 | 10.10 | 2,101,256 | -0.06(-0.60%) |
Sep 14, 2020 | 9.555 | 10.28 | 9.433 | 10.16 | 1,419,708 | +0.86(+9.19%) |
Sep 11, 2020 | 9.285 | 9.642 | 9.136 | 9.302 | 1,943,337 | -0.22(-2.29%) |
Sep 10, 2020 | 10.08 | 10.31 | 9.311 | 9.520 | 1,565,313 | -0.45(-4.55%) |
Sep 09, 2020 | 10.23 | 10.36 | 9.930 | 9.974 | 690,730 | -0.05(-0.52%) |
Sep 08, 2020 | 9.834 | 10.11 | 9.573 | 10.03 | 1,435,665 | +0.04(+0.44%) |
Sep 04, 2020 | 10.08 | 10.26 | 9.363 | 9.983 | 1,667,960 | -0.06(-0.61%) |
Sep 03, 2020 | 10.47 | 10.49 | 9.896 | 10.04 | 1,854,908 | -0.44(-4.16%) |
Sep 02, 2020 | 10.91 | 11.16 | 10.38 | 10.48 | 1,444,626 | -0.42(-3.84%) |
Sep 01, 2020 | 10.79 | 10.99 | 10.65 | 10.90 | 1,282,262 | -0.01(-0.08%) |
Aug 31, 2020 | 10.82 | 11.06 | 10.47 | 10.91 | 1,421,212 | +0.19(+1.79%) |
Aug 28, 2020 | 11.16 | 11.32 | 10.67 | 10.72 | 1,113,196 | -0.38(-3.38%) |
Aug 27, 2020 | 11.39 | 11.39 | 10.78 | 11.09 | 1,997,147 | -0.20(-1.78%) |
Aug 26, 2020 | 11.00 | 11.45 | 10.73 | 11.29 | 2,965,277 | +0.65(+6.07%) |
Aug 25, 2020 | 12.23 | 12.24 | 10.58 | 10.65 | 2,678,299 | -1.65(-13.41%) |
Aug 24, 2020 | 12.84 | 13.05 | 11.44 | 12.30 | 3,633,913 | -0.48(-3.76%) |
Aug 21, 2020 | 11.79 | 12.81 | 11.78 | 12.78 | 5,082,838 | +0.77(+6.40%) |
Aug 20, 2020 | 10.23 | 12.24 | 10.09 | 12.01 | 5,877,373 | +1.40(+13.25%) |
Aug 19, 2020 | 11.04 | 11.04 | 10.38 | 10.60 | 2,363,782 | -0.72(-6.32%) |
Aug 18, 2020 | 12.22 | 12.22 | 11.27 | 11.32 | 1,634,335 | -0.87(-7.16%) |
Aug 17, 2020 | 11.94 | 12.39 | 11.93 | 12.19 | 508,115 | +0.36(+3.02%) |
Aug 14, 2020 | 11.82 | 12.08 | 11.56 | 11.83 | 515,572 | -0.10(-0.88%) |
Aug 13, 2020 | 11.86 | 12.30 | 11.79 | 11.94 | 544,516 | +0.17(+1.41%) |
Aug 12, 2020 | 12.18 | 12.41 | 11.66 | 11.77 | 717,487 | -0.26(-2.18%) |
Aug 11, 2020 | 11.51 | 12.36 | 11.26 | 12.03 | 1,725,294 | +0.52(+4.55%) |
Aug 10, 2020 | 11.10 | 11.78 | 11.06 | 11.51 | 1,512,856 | +0.29(+2.57%) |
Aug 07, 2020 | 11.02 | 11.28 | 10.76 | 11.22 | 1,792,069 | -0.02(-0.16%) |
Aug 06, 2020 | 10.91 | 11.34 | 10.69 | 11.24 | 1,703,485 | +0.45(+4.12%) |
Aug 05, 2020 | 11.06 | 11.28 | 10.62 | 10.79 | 2,023,704 | +0.18(+1.73%) |
Aug 04, 2020 | 10.29 | 10.97 | 10.29 | 10.61 | 5,775,427 | +0.84(+8.57%) |