Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 11.11 | 11.19 | 10.66 | 10.91 | 684,100 | -0.31(-2.76%) |
Oct 29, 2020 | 11.53 | 11.70 | 11.04 | 11.22 | 568,215 | -0.29(-2.52%) |
Oct 28, 2020 | 11.81 | 11.91 | 11.40 | 11.51 | 717,669 | -0.67(-5.50%) |
Oct 27, 2020 | 11.88 | 12.24 | 11.68 | 12.18 | 511,244 | +0.30(+2.53%) |
Oct 26, 2020 | 12.32 | 12.41 | 11.71 | 11.88 | 753,659 | -0.48(-3.88%) |
Oct 23, 2020 | 12.43 | 12.58 | 12.21 | 12.36 | 637,300 | +0.07(+0.57%) |
Oct 22, 2020 | 11.79 | 12.47 | 11.77 | 12.29 | 723,601 | +0.61(+5.22%) |
Oct 21, 2020 | 11.70 | 11.83 | 11.28 | 11.68 | 689,964 | +0.01(+0.09%) |
Oct 20, 2020 | 11.66 | 11.94 | 11.53 | 11.67 | 544,475 | +0.11(+0.95%) |
Oct 19, 2020 | 12.52 | 12.52 | 11.48 | 11.56 | 809,577 | -0.77(-6.24%) |
Oct 16, 2020 | 12.05 | 12.58 | 12.00 | 12.33 | 770,700 | +0.27(+2.24%) |
Oct 15, 2020 | 11.63 | 12.11 | 11.45 | 12.06 | 1,237,087 | +0.20(+1.69%) |
Oct 14, 2020 | 11.73 | 12.10 | 11.44 | 11.86 | 1,399,142 | +0.15(+1.28%) |
Oct 13, 2020 | 11.24 | 11.82 | 11.24 | 11.71 | 1,067,693 | +0.46(+4.09%) |
Oct 12, 2020 | 11.28 | 11.32 | 10.90 | 11.25 | 430,700 | +0.11(+0.99%) |
Oct 09, 2020 | 11.22 | 11.37 | 11.00 | 11.14 | 552,200 | +0.08(+0.72%) |
Oct 08, 2020 | 11.25 | 11.25 | 10.78 | 11.06 | 578,292 | +0.07(+0.64%) |
Oct 07, 2020 | 10.38 | 11.17 | 10.38 | 10.99 | 713,975 | +0.64(+6.18%) |
Oct 06, 2020 | 10.73 | 10.86 | 10.29 | 10.35 | 531,175 | -0.38(-3.54%) |
Oct 05, 2020 | 9.920 | 10.93 | 9.920 | 10.73 | 1,035,700 | +0.89(+9.04%) |
Oct 02, 2020 | 10.25 | 10.42 | 9.830 | 9.840 | 832,400 | -0.68(-6.46%) |
Oct 01, 2020 | 10.62 | 10.89 | 10.21 | 10.52 | 1,248,891 | +0.22(+2.14%) |
Sep 30, 2020 | 10.44 | 10.52 | 10.10 | 10.30 | 1,322,265 | -0.15(-1.44%) |
Sep 29, 2020 | 10.28 | 10.62 | 10.16 | 10.45 | 706,832 | +0.11(+1.06%) |
Sep 28, 2020 | 10.98 | 10.98 | 10.19 | 10.34 | 760,875 | -0.47(-4.35%) |
Sep 25, 2020 | 10.43 | 10.91 | 10.43 | 10.81 | 1,663,500 | +0.31(+2.95%) |
Sep 24, 2020 | 11.16 | 11.24 | 10.29 | 10.50 | 1,544,031 | -0.77(-6.83%) |
Sep 23, 2020 | 11.69 | 11.82 | 11.24 | 11.27 | 906,331 | -0.60(-5.05%) |
Sep 22, 2020 | 11.59 | 11.97 | 11.44 | 11.87 | 1,553,670 | +0.33(+2.86%) |
Sep 21, 2020 | 12.01 | 12.03 | 11.43 | 11.54 | 1,522,101 | -0.84(-6.79%) |
Sep 18, 2020 | 13.01 | 13.08 | 12.07 | 12.38 | 6,735,800 | -0.45(-3.51%) |
Sep 17, 2020 | 12.55 | 12.96 | 12.38 | 12.83 | 342,890 | -0.02(-0.16%) |
Sep 16, 2020 | 12.95 | 13.31 | 12.74 | 12.85 | 667,714 | +0.02(+0.16%) |
Sep 15, 2020 | 12.87 | 13.13 | 12.71 | 12.83 | 711,613 | +0.13(+1.02%) |
Sep 14, 2020 | 12.09 | 12.90 | 12.09 | 12.70 | 1,082,650 | +0.81(+6.81%) |
Sep 11, 2020 | 11.74 | 12.29 | 11.64 | 11.89 | 1,489,500 | +0.31(+2.68%) |
Sep 10, 2020 | 11.94 | 12.23 | 11.53 | 11.58 | 955,267 | -0.34(-2.85%) |
Sep 09, 2020 | 11.93 | 12.14 | 11.79 | 11.92 | 1,916,717 | +0.22(+1.88%) |
Sep 08, 2020 | 11.39 | 11.95 | 11.20 | 11.70 | 759,913 | +0.09(+0.78%) |
Sep 04, 2020 | 11.85 | 12.05 | 11.00 | 11.61 | 769,200 | -0.34(-2.85%) |
Sep 03, 2020 | 12.09 | 12.29 | 11.63 | 11.95 | 970,919 | -0.36(-2.92%) |
Sep 02, 2020 | 11.90 | 12.32 | 11.90 | 12.31 | 511,716 | +0.36(+3.01%) |
Sep 01, 2020 | 12.18 | 12.24 | 11.86 | 11.95 | 655,257 | -0.25(-2.05%) |
Aug 31, 2020 | 11.93 | 12.28 | 11.66 | 12.20 | 1,537,879 | +0.21(+1.75%) |
Aug 28, 2020 | 11.97 | 12.06 | 11.50 | 11.99 | 774,500 | +0.03(+0.25%) |
Aug 27, 2020 | 12.19 | 12.34 | 11.82 | 11.96 | 1,079,345 | -0.35(-2.84%) |
Aug 26, 2020 | 12.71 | 12.84 | 12.14 | 12.31 | 819,356 | -0.60(-4.65%) |
Aug 25, 2020 | 12.42 | 12.95 | 12.26 | 12.91 | 1,045,963 | +0.41(+3.28%) |
Aug 24, 2020 | 12.94 | 13.02 | 12.45 | 12.50 | 1,684,096 | -0.47(-3.62%) |
Aug 21, 2020 | 13.17 | 13.36 | 12.76 | 12.97 | 1,132,700 | -0.18(-1.37%) |
Aug 20, 2020 | 13.44 | 13.78 | 13.01 | 13.15 | 1,825,180 | +0.14(+1.08%) |
Aug 19, 2020 | 13.50 | 13.69 | 12.81 | 13.01 | 1,649,149 | -0.52(-3.84%) |
Aug 18, 2020 | 13.79 | 13.79 | 13.01 | 13.53 | 1,042,012 | -0.17(-1.24%) |
Aug 17, 2020 | 13.26 | 13.71 | 13.22 | 13.70 | 1,380,206 | +0.41(+3.09%) |
Aug 14, 2020 | 12.64 | 13.51 | 12.61 | 13.29 | 3,118,300 | +0.78(+6.24%) |
Aug 13, 2020 | 12.85 | 13.13 | 11.75 | 12.51 | 10,906,751 | -2.39(-16.04%) |
Aug 12, 2020 | 14.93 | 15.97 | 13.36 | 14.90 | 2,173,442 | -0.69(-4.43%) |
Aug 11, 2020 | 18.72 | 18.72 | 15.56 | 15.59 | 2,226,054 | -3.11(-16.63%) |
Aug 10, 2020 | 18.48 | 18.85 | 18.01 | 18.70 | 748,572 | +0.24(+1.30%) |
Aug 07, 2020 | 17.77 | 19.25 | 17.77 | 18.46 | 601,100 | +0.67(+3.77%) |
Aug 06, 2020 | 18.18 | 18.59 | 17.67 | 17.79 | 329,158 | -0.41(-2.25%) |
Aug 05, 2020 | 17.91 | 18.37 | 17.61 | 18.20 | 463,906 | +0.56(+3.17%) |
Aug 04, 2020 | 17.90 | 18.03 | 17.38 | 17.64 | 560,448 | -0.24(-1.34%) |