Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 12.46 | 12.64 | 11.80 | 12.36 | 746,800 | -0.26(-2.06%) |
Oct 29, 2020 | 12.40 | 12.81 | 12.19 | 12.62 | 686,889 | +0.20(+1.61%) |
Oct 28, 2020 | 12.60 | 12.74 | 12.20 | 12.42 | 518,646 | -0.54(-4.17%) |
Oct 27, 2020 | 12.57 | 13.13 | 12.40 | 12.96 | 592,799 | +0.33(+2.61%) |
Oct 26, 2020 | 13.24 | 13.39 | 12.58 | 12.63 | 798,546 | -0.69(-5.18%) |
Oct 23, 2020 | 13.70 | 13.81 | 13.13 | 13.32 | 824,700 | -0.25(-1.84%) |
Oct 22, 2020 | 13.44 | 13.74 | 13.10 | 13.57 | 798,689 | +0.17(+1.27%) |
Oct 21, 2020 | 13.71 | 13.97 | 13.29 | 13.40 | 1,529,986 | -0.37(-2.69%) |
Oct 20, 2020 | 13.85 | 14.10 | 13.68 | 13.77 | 1,395,792 | +0.08(+0.58%) |
Oct 19, 2020 | 13.48 | 13.85 | 13.35 | 13.69 | 1,474,701 | +0.31(+2.32%) |
Oct 16, 2020 | 12.86 | 13.48 | 12.82 | 13.38 | 825,100 | +0.33(+2.53%) |
Oct 15, 2020 | 12.53 | 13.16 | 12.48 | 13.05 | 530,590 | +0.26(+2.03%) |
Oct 14, 2020 | 12.50 | 12.94 | 12.42 | 12.79 | 881,410 | +0.31(+2.48%) |
Oct 13, 2020 | 12.37 | 12.67 | 12.26 | 12.48 | 392,813 | +0.02(+0.16%) |
Oct 12, 2020 | 12.53 | 12.89 | 12.35 | 12.46 | 519,456 | +0.01(+0.08%) |
Oct 09, 2020 | 12.52 | 12.89 | 12.25 | 12.45 | 561,000 | -0.04(-0.32%) |
Oct 08, 2020 | 12.73 | 12.85 | 12.30 | 12.49 | 484,971 | -0.12(-0.95%) |
Oct 07, 2020 | 12.18 | 12.65 | 12.18 | 12.61 | 508,837 | +0.55(+4.56%) |
Oct 06, 2020 | 12.47 | 12.61 | 11.94 | 12.06 | 1,006,760 | -0.13(-1.07%) |
Oct 05, 2020 | 11.25 | 12.33 | 11.25 | 12.19 | 1,526,995 | +1.16(+10.52%) |
Oct 02, 2020 | 11.30 | 11.78 | 11.03 | 11.03 | 586,500 | -0.48(-4.17%) |
Oct 01, 2020 | 12.00 | 12.10 | 11.30 | 11.51 | 1,002,192 | -0.42(-3.52%) |
Sep 30, 2020 | 12.09 | 12.20 | 11.77 | 11.93 | 982,163 | -0.10(-0.83%) |
Sep 29, 2020 | 12.19 | 12.36 | 11.90 | 12.03 | 678,445 | -0.14(-1.15%) |
Sep 28, 2020 | 12.00 | 12.22 | 11.75 | 12.17 | 588,961 | +0.23(+1.93%) |
Sep 25, 2020 | 11.68 | 12.11 | 11.61 | 11.94 | 737,000 | +0.21(+1.79%) |
Sep 24, 2020 | 11.95 | 12.06 | 11.52 | 11.73 | 681,480 | -0.21(-1.76%) |
Sep 23, 2020 | 12.65 | 12.84 | 11.92 | 11.94 | 574,520 | -0.72(-5.69%) |
Sep 22, 2020 | 12.81 | 13.02 | 12.21 | 12.66 | 1,236,412 | -0.15(-1.17%) |
Sep 21, 2020 | 13.00 | 13.04 | 12.03 | 12.81 | 1,510,381 | -0.45(-3.39%) |
Sep 18, 2020 | 13.00 | 13.59 | 12.97 | 13.26 | 2,854,800 | +0.14(+1.07%) |
Sep 17, 2020 | 12.59 | 13.27 | 12.57 | 13.12 | 824,982 | +0.36(+2.82%) |
Sep 16, 2020 | 12.65 | 13.08 | 12.52 | 12.76 | 1,018,800 | +0.20(+1.59%) |
Sep 15, 2020 | 13.14 | 13.25 | 12.49 | 12.56 | 808,937 | -0.46(-3.53%) |
Sep 14, 2020 | 12.27 | 13.48 | 12.23 | 13.02 | 1,559,000 | +1.02(+8.50%) |
Sep 11, 2020 | 12.31 | 12.38 | 11.81 | 12.00 | 624,600 | -0.14(-1.15%) |
Sep 10, 2020 | 12.72 | 13.03 | 12.05 | 12.14 | 855,629 | -0.56(-4.41%) |
Sep 09, 2020 | 12.85 | 13.02 | 12.60 | 12.70 | 496,620 | +0.03(+0.24%) |
Sep 08, 2020 | 12.62 | 13.12 | 12.44 | 12.67 | 770,519 | -0.11(-0.86%) |
Sep 04, 2020 | 12.82 | 12.97 | 12.23 | 12.78 | 523,900 | +0.14(+1.11%) |
Sep 03, 2020 | 13.10 | 13.28 | 12.48 | 12.64 | 619,475 | -0.47(-3.59%) |
Sep 02, 2020 | 12.88 | 13.18 | 12.42 | 13.11 | 716,185 | +0.32(+2.50%) |
Sep 01, 2020 | 12.86 | 13.01 | 12.47 | 12.79 | 1,050,867 | -0.21(-1.62%) |
Aug 31, 2020 | 12.66 | 13.28 | 12.35 | 13.00 | 907,306 | +0.43(+3.42%) |
Aug 28, 2020 | 12.30 | 12.61 | 12.09 | 12.57 | 590,100 | +0.41(+3.37%) |
Aug 27, 2020 | 12.26 | 12.28 | 11.92 | 12.16 | 405,319 | -0.08(-0.65%) |
Aug 26, 2020 | 12.76 | 12.81 | 12.07 | 12.24 | 533,753 | -0.59(-4.60%) |
Aug 25, 2020 | 12.80 | 13.00 | 12.64 | 12.83 | 431,610 | +0.02(+0.16%) |
Aug 24, 2020 | 12.55 | 12.84 | 12.24 | 12.81 | 728,484 | +0.31(+2.48%) |
Aug 21, 2020 | 12.83 | 12.88 | 12.40 | 12.50 | 366,800 | -0.38(-2.95%) |
Aug 20, 2020 | 12.55 | 13.10 | 12.44 | 12.88 | 973,792 | +0.24(+1.90%) |
Aug 19, 2020 | 12.20 | 12.82 | 11.96 | 12.64 | 1,300,830 | +0.51(+4.20%) |
Aug 18, 2020 | 12.54 | 12.56 | 11.91 | 12.13 | 1,162,237 | -0.41(-3.27%) |
Aug 17, 2020 | 12.52 | 12.82 | 12.46 | 12.54 | 824,917 | -0.09(-0.71%) |
Aug 14, 2020 | 12.74 | 12.86 | 12.41 | 12.63 | 573,100 | -0.08(-0.63%) |
Aug 13, 2020 | 12.70 | 12.95 | 12.56 | 12.71 | 733,529 | -0.03(-0.24%) |
Aug 12, 2020 | 12.55 | 12.99 | 12.55 | 12.74 | 1,051,778 | +0.05(+0.39%) |
Aug 11, 2020 | 12.84 | 13.06 | 12.61 | 12.69 | 828,946 | -0.02(-0.16%) |
Aug 10, 2020 | 12.85 | 13.12 | 12.62 | 12.71 | 622,461 | -0.16(-1.24%) |
Aug 07, 2020 | 12.78 | 13.01 | 12.50 | 12.87 | 712,100 | +0.03(+0.27%) |
Aug 06, 2020 | 12.96 | 13.10 | 12.74 | 12.84 | 829,754 | -0.19(-1.50%) |
Aug 05, 2020 | 12.37 | 13.35 | 12.34 | 13.03 | 1,613,657 | +0.73(+5.93%) |
Aug 04, 2020 | 14.17 | 14.37 | 12.28 | 12.30 | 3,190,043 | -2.07(-14.41%) |