Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 10.16 | 10.19 | 9.460 | 9.681 | 65,799 | +0.07(+0.77%) |
Oct 29, 2020 | 10.49 | 10.49 | 9.386 | 9.607 | 118,234 | -0.57(-5.57%) |
Oct 28, 2020 | 10.21 | 10.24 | 9.931 | 10.17 | 64,046 | -0.07(-0.68%) |
Oct 27, 2020 | 10.42 | 10.42 | 10.21 | 10.24 | 49,582 | -0.07(-0.67%) |
Oct 26, 2020 | 10.42 | 10.42 | 10.24 | 10.31 | 64,760 | -0.07(-0.67%) |
Oct 23, 2020 | 10.35 | 10.52 | 10.28 | 10.38 | 59,959 | +0.10(+1.01%) |
Oct 22, 2020 | 10.21 | 10.38 | 10.17 | 10.28 | 52,362 | +0.03(+0.34%) |
Oct 21, 2020 | 10.38 | 10.45 | 10.17 | 10.24 | 43,083 | -0.14(-1.34%) |
Oct 20, 2020 | 10.52 | 10.52 | 10.28 | 10.38 | 44,607 | -0.07(-0.66%) |
Oct 19, 2020 | 10.42 | 10.56 | 10.28 | 10.45 | 72,514 | +0.14(+1.35%) |
Oct 16, 2020 | 10.42 | 10.56 | 10.28 | 10.31 | 50,887 | -0.10(-1.00%) |
Oct 15, 2020 | 10.42 | 10.56 | 10.24 | 10.42 | 54,176 | +0.07(+0.67%) |
Oct 14, 2020 | 10.28 | 10.63 | 10.28 | 10.35 | 40,559 | +0.00(+0.00%) |
Oct 13, 2020 | 10.49 | 10.59 | 10.35 | 10.35 | 33,868 | -0.07(-0.67%) |
Oct 12, 2020 | 10.59 | 10.66 | 10.35 | 10.42 | 54,232 | +0.00(+0.00%) |
Oct 09, 2020 | 10.45 | 10.63 | 10.24 | 10.42 | 90,659 | +0.14(+1.35%) |
Oct 08, 2020 | 10.63 | 10.63 | 10.28 | 10.28 | 91,013 | -0.10(-1.00%) |
Oct 07, 2020 | 10.24 | 10.76 | 10.24 | 10.38 | 85,080 | +0.14(+1.36%) |
Oct 06, 2020 | 10.80 | 10.80 | 10.10 | 10.24 | 115,756 | -0.35(-3.28%) |
Oct 05, 2020 | 10.52 | 10.80 | 10.52 | 10.59 | 34,262 | +0.07(+0.66%) |
Oct 02, 2020 | 10.45 | 10.83 | 10.42 | 10.52 | 81,184 | -0.69(-6.19%) |
Oct 01, 2020 | 11.53 | 11.67 | 10.80 | 11.22 | 50,433 | -0.52(-4.44%) |
Sep 30, 2020 | 11.84 | 11.98 | 11.67 | 11.74 | 15,954 | +0.07(+0.60%) |
Sep 29, 2020 | 11.98 | 12.29 | 11.63 | 11.67 | 59,849 | -0.12(-1.00%) |
Sep 28, 2020 | 11.42 | 11.82 | 11.29 | 11.79 | 88,063 | +0.43(+3.79%) |
Sep 25, 2020 | 11.49 | 11.59 | 11.02 | 11.35 | 62,318 | -0.07(-0.58%) |
Sep 24, 2020 | 11.55 | 11.55 | 10.92 | 11.42 | 43,458 | +0.03(+0.29%) |
Sep 23, 2020 | 11.72 | 11.92 | 11.12 | 11.39 | 50,539 | -0.10(-0.86%) |
Sep 22, 2020 | 11.88 | 12.08 | 11.26 | 11.49 | 76,842 | -0.46(-3.88%) |
Sep 21, 2020 | 12.15 | 12.41 | 11.59 | 11.95 | 61,432 | +0.36(+3.14%) |
Sep 18, 2020 | 11.39 | 11.65 | 11.22 | 11.59 | 43,831 | +0.46(+4.17%) |
Sep 17, 2020 | 10.79 | 11.42 | 10.79 | 11.12 | 39,433 | +0.33(+3.07%) |
Sep 16, 2020 | 11.02 | 11.19 | 10.79 | 10.79 | 33,580 | -0.03(-0.31%) |
Sep 15, 2020 | 10.86 | 11.48 | 10.76 | 10.83 | 41,992 | -0.10(-0.91%) |
Sep 14, 2020 | 11.26 | 11.32 | 10.56 | 10.92 | 89,175 | -0.40(-3.51%) |
Sep 11, 2020 | 12.48 | 12.48 | 10.96 | 11.32 | 71,954 | -0.99(-8.07%) |
Sep 10, 2020 | 13.34 | 13.41 | 12.15 | 12.31 | 75,777 | -0.96(-7.23%) |
Sep 09, 2020 | 13.61 | 13.97 | 13.24 | 13.27 | 22,333 | -0.30(-2.19%) |
Sep 08, 2020 | 13.84 | 13.87 | 12.98 | 13.57 | 45,370 | -0.30(-2.15%) |
Sep 04, 2020 | 14.20 | 14.47 | 13.55 | 13.87 | 31,627 | -0.07(-0.47%) |
Sep 03, 2020 | 14.83 | 14.83 | 13.64 | 13.94 | 96,461 | -2.12(-13.20%) |
Sep 02, 2020 | 16.42 | 16.52 | 15.23 | 16.06 | 145,328 | -0.30(-1.82%) |
Sep 01, 2020 | 14.96 | 16.35 | 14.90 | 16.35 | 49,005 | +1.16(+7.63%) |
Aug 31, 2020 | 15.59 | 15.72 | 14.70 | 15.19 | 141,069 | -0.79(-4.97%) |
Aug 28, 2020 | 16.75 | 17.05 | 15.89 | 15.99 | 38,424 | -0.25(-1.51%) |
Aug 27, 2020 | 16.43 | 16.49 | 16.07 | 16.23 | 41,433 | -0.13(-0.78%) |
Aug 26, 2020 | 16.52 | 17.13 | 16.01 | 16.36 | 42,311 | -0.03(-0.20%) |
Aug 25, 2020 | 16.46 | 16.62 | 16.17 | 16.39 | 21,219 | +0.10(+0.59%) |
Aug 24, 2020 | 16.59 | 16.81 | 16.14 | 16.30 | 41,134 | -0.38(-2.30%) |
Aug 21, 2020 | 16.97 | 17.61 | 16.68 | 16.68 | 29,137 | -0.13(-0.76%) |
Aug 20, 2020 | 16.81 | 17.71 | 16.65 | 16.81 | 46,467 | +0.00(+0.00%) |
Aug 19, 2020 | 16.87 | 16.87 | 16.59 | 16.81 | 15,284 | -0.06(-0.38%) |
Aug 18, 2020 | 17.13 | 17.29 | 16.65 | 16.87 | 22,934 | -0.13(-0.75%) |
Aug 17, 2020 | 16.36 | 17.64 | 16.01 | 17.00 | 81,161 | +0.35(+2.12%) |
Aug 14, 2020 | 15.85 | 16.89 | 15.60 | 16.65 | 39,349 | +0.90(+5.69%) |
Aug 13, 2020 | 15.34 | 15.75 | 15.21 | 15.75 | 44,106 | +0.48(+3.14%) |
Aug 12, 2020 | 15.21 | 15.34 | 15.02 | 15.27 | 21,730 | +0.32(+2.14%) |
Aug 11, 2020 | 14.99 | 15.21 | 14.76 | 14.95 | 36,041 | +0.22(+1.52%) |
Aug 10, 2020 | 14.54 | 14.76 | 14.38 | 14.73 | 23,373 | +0.13(+0.88%) |
Aug 07, 2020 | 14.35 | 14.73 | 14.25 | 14.60 | 40,130 | +0.22(+1.56%) |
Aug 06, 2020 | 14.09 | 14.38 | 13.96 | 14.38 | 25,690 | +0.45(+3.22%) |
Aug 05, 2020 | 13.93 | 14.09 | 13.80 | 13.93 | 16,020 | +0.16(+1.16%) |
Aug 04, 2020 | 13.70 | 14.02 | 13.70 | 13.77 | 20,192 | +0.06(+0.47%) |