Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 10.82 | 10.98 | 10.27 | 10.63 | 131,500 | -0.33(-3.01%) |
Oct 29, 2020 | 10.73 | 11.08 | 10.41 | 10.96 | 156,079 | +0.25(+2.33%) |
Oct 28, 2020 | 10.85 | 11.09 | 10.51 | 10.71 | 177,207 | -0.40(-3.60%) |
Oct 27, 2020 | 11.08 | 11.21 | 10.89 | 11.11 | 170,438 | +0.06(+0.54%) |
Oct 26, 2020 | 11.00 | 11.29 | 10.79 | 11.05 | 102,102 | +0.02(+0.18%) |
Oct 23, 2020 | 11.10 | 11.48 | 10.93 | 11.03 | 173,700 | +0.01(+0.09%) |
Oct 22, 2020 | 11.08 | 11.74 | 10.92 | 11.02 | 209,655 | +0.06(+0.55%) |
Oct 21, 2020 | 11.50 | 11.76 | 10.96 | 10.96 | 247,689 | -0.53(-4.65%) |
Oct 20, 2020 | 11.54 | 11.81 | 11.21 | 11.49 | 95,675 | -0.01(-0.04%) |
Oct 19, 2020 | 12.32 | 12.32 | 11.34 | 11.50 | 145,903 | -0.78(-6.35%) |
Oct 16, 2020 | 12.22 | 12.65 | 12.01 | 12.28 | 147,500 | +0.03(+0.24%) |
Oct 15, 2020 | 12.08 | 12.42 | 11.81 | 12.25 | 124,543 | +0.08(+0.66%) |
Oct 14, 2020 | 12.07 | 12.65 | 12.07 | 12.17 | 171,653 | +0.08(+0.66%) |
Oct 13, 2020 | 10.95 | 12.20 | 10.90 | 12.09 | 261,615 | +0.07(+0.58%) |
Oct 12, 2020 | 11.55 | 12.05 | 11.31 | 12.02 | 197,905 | +0.44(+3.80%) |
Oct 09, 2020 | 11.90 | 11.93 | 11.52 | 11.58 | 120,100 | -0.32(-2.69%) |
Oct 08, 2020 | 11.60 | 11.98 | 11.45 | 11.90 | 156,154 | +0.48(+4.20%) |
Oct 07, 2020 | 11.01 | 11.49 | 10.96 | 11.42 | 137,296 | +0.46(+4.20%) |
Oct 06, 2020 | 11.23 | 11.36 | 10.90 | 10.96 | 134,915 | -0.38(-3.35%) |
Oct 05, 2020 | 10.61 | 11.44 | 10.58 | 11.34 | 203,350 | +0.83(+7.90%) |
Oct 02, 2020 | 10.43 | 10.76 | 10.38 | 10.51 | 125,000 | -0.29(-2.69%) |
Oct 01, 2020 | 10.74 | 10.86 | 10.54 | 10.80 | 177,217 | +0.13(+1.22%) |
Sep 30, 2020 | 11.11 | 11.22 | 10.51 | 10.67 | 122,294 | -0.40(-3.66%) |
Sep 29, 2020 | 11.15 | 11.35 | 10.71 | 11.07 | 191,242 | -0.09(-0.76%) |
Sep 28, 2020 | 11.64 | 11.66 | 10.96 | 11.16 | 192,613 | -0.36(-3.12%) |
Sep 25, 2020 | 11.54 | 11.74 | 11.30 | 11.52 | 212,900 | -0.06(-0.52%) |
Sep 24, 2020 | 11.51 | 11.78 | 11.38 | 11.58 | 219,775 | +0.03(+0.26%) |
Sep 23, 2020 | 12.13 | 12.19 | 11.51 | 11.55 | 156,778 | -0.51(-4.23%) |
Sep 22, 2020 | 11.60 | 12.11 | 11.26 | 12.06 | 329,409 | +0.55(+4.78%) |
Sep 21, 2020 | 11.34 | 11.54 | 11.00 | 11.51 | 216,656 | -0.10(-0.86%) |
Sep 18, 2020 | 10.83 | 11.80 | 10.76 | 11.61 | 1,266,400 | +0.89(+8.30%) |
Sep 17, 2020 | 10.74 | 10.95 | 10.53 | 10.72 | 176,866 | -0.18(-1.65%) |
Sep 16, 2020 | 11.01 | 11.15 | 10.73 | 10.90 | 172,595 | +0.05(+0.46%) |
Sep 15, 2020 | 10.62 | 11.18 | 10.43 | 10.85 | 267,077 | +0.45(+4.33%) |
Sep 14, 2020 | 10.26 | 10.50 | 10.06 | 10.40 | 357,140 | +0.39(+3.90%) |
Sep 11, 2020 | 10.25 | 10.45 | 9.760 | 10.01 | 460,400 | -0.17(-1.67%) |
Sep 10, 2020 | 10.47 | 10.68 | 10.18 | 10.18 | 225,129 | -0.25(-2.40%) |
Sep 09, 2020 | 10.42 | 10.80 | 10.24 | 10.43 | 173,305 | +0.11(+1.07%) |
Sep 08, 2020 | 10.51 | 10.71 | 10.31 | 10.32 | 236,524 | -0.45(-4.18%) |
Sep 04, 2020 | 11.17 | 11.17 | 10.21 | 10.77 | 260,300 | -0.32(-2.89%) |
Sep 03, 2020 | 11.64 | 11.73 | 11.08 | 11.09 | 162,771 | -0.58(-4.97%) |
Sep 02, 2020 | 11.55 | 11.86 | 11.32 | 11.67 | 213,062 | +0.12(+1.04%) |
Sep 01, 2020 | 11.76 | 11.77 | 11.30 | 11.55 | 148,070 | -0.24(-2.04%) |
Aug 31, 2020 | 11.77 | 11.94 | 11.64 | 11.79 | 176,033 | +0.03(+0.26%) |
Aug 28, 2020 | 11.70 | 11.83 | 11.55 | 11.76 | 144,400 | +0.02(+0.17%) |
Aug 27, 2020 | 11.94 | 12.13 | 11.64 | 11.74 | 154,623 | -0.24(-2.00%) |
Aug 26, 2020 | 12.65 | 12.65 | 11.67 | 11.98 | 258,566 | -0.56(-4.47%) |
Aug 25, 2020 | 12.50 | 12.57 | 12.03 | 12.54 | 240,905 | +0.06(+0.48%) |
Aug 24, 2020 | 12.16 | 12.64 | 12.04 | 12.48 | 224,135 | +0.54(+4.52%) |
Aug 21, 2020 | 11.52 | 12.19 | 11.50 | 11.94 | 299,700 | +0.35(+3.02%) |
Aug 20, 2020 | 11.76 | 11.85 | 11.41 | 11.59 | 122,152 | -0.26(-2.19%) |
Aug 19, 2020 | 11.75 | 12.09 | 11.63 | 11.85 | 148,942 | +0.14(+1.20%) |
Aug 18, 2020 | 11.60 | 11.76 | 11.34 | 11.71 | 154,980 | +0.06(+0.52%) |
Aug 17, 2020 | 11.22 | 11.65 | 11.21 | 11.65 | 141,350 | +0.38(+3.37%) |
Aug 14, 2020 | 11.23 | 11.32 | 10.99 | 11.27 | 128,100 | -0.02(-0.18%) |
Aug 13, 2020 | 11.16 | 11.59 | 11.14 | 11.29 | 157,883 | +0.10(+0.89%) |
Aug 12, 2020 | 11.32 | 11.34 | 10.79 | 11.19 | 262,959 | -0.01(-0.09%) |
Aug 11, 2020 | 11.38 | 11.80 | 11.04 | 11.20 | 307,996 | +0.02(+0.18%) |
Aug 10, 2020 | 11.70 | 11.71 | 11.13 | 11.18 | 296,753 | -0.01(-0.09%) |
Aug 07, 2020 | 10.90 | 11.34 | 10.79 | 11.19 | 212,000 | +0.20(+1.82%) |
Aug 06, 2020 | 10.80 | 11.16 | 10.45 | 10.99 | 237,615 | +0.18(+1.67%) |
Aug 05, 2020 | 10.45 | 10.81 | 10.34 | 10.81 | 357,110 | +0.46(+4.44%) |
Aug 04, 2020 | 10.83 | 10.88 | 9.840 | 10.35 | 472,989 | -0.98(-8.65%) |