Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 10.95 | 11.18 | 10.65 | 10.90 | 36,160 | +0.04(+0.40%) |
Oct 29, 2020 | 10.61 | 11.09 | 10.20 | 10.86 | 53,617 | +0.22(+2.07%) |
Oct 28, 2020 | 11.55 | 11.56 | 10.52 | 10.64 | 53,815 | -0.91(-7.88%) |
Oct 27, 2020 | 12.15 | 12.30 | 11.40 | 11.55 | 42,030 | -0.60(-4.94%) |
Oct 26, 2020 | 12.30 | 13.05 | 12.02 | 12.15 | 37,340 | -0.64(-5.00%) |
Oct 23, 2020 | 12.75 | 13.20 | 12.07 | 12.79 | 45,406 | +0.03(+0.25%) |
Oct 22, 2020 | 12.54 | 13.19 | 11.85 | 12.76 | 64,245 | +0.26(+2.08%) |
Oct 21, 2020 | 13.50 | 13.65 | 12.45 | 12.50 | 53,498 | -0.96(-7.11%) |
Oct 20, 2020 | 13.65 | 13.80 | 13.06 | 13.46 | 64,023 | +0.11(+0.79%) |
Oct 19, 2020 | 12.75 | 13.95 | 12.30 | 13.35 | 114,625 | +0.53(+4.09%) |
Oct 16, 2020 | 13.95 | 14.03 | 12.45 | 12.82 | 101,426 | -1.05(-7.58%) |
Oct 15, 2020 | 13.31 | 14.33 | 12.00 | 13.88 | 212,591 | +0.98(+7.57%) |
Oct 14, 2020 | 11.55 | 13.80 | 10.80 | 12.90 | 404,248 | +1.12(+9.48%) |
Oct 13, 2020 | 12.00 | 12.03 | 11.55 | 11.78 | 52,735 | -0.20(-1.64%) |
Oct 12, 2020 | 11.70 | 12.07 | 11.49 | 11.98 | 97,068 | +0.47(+4.11%) |
Oct 09, 2020 | 11.25 | 11.82 | 11.10 | 11.51 | 61,740 | +0.41(+3.66%) |
Oct 08, 2020 | 11.10 | 11.25 | 10.80 | 11.10 | 52,455 | +0.14(+1.31%) |
Oct 07, 2020 | 10.80 | 11.18 | 10.61 | 10.96 | 43,719 | +0.34(+3.25%) |
Oct 06, 2020 | 10.51 | 10.94 | 10.50 | 10.61 | 63,014 | +0.11(+1.06%) |
Oct 05, 2020 | 10.95 | 11.10 | 10.20 | 10.50 | 69,273 | -0.09(-0.88%) |
Oct 02, 2020 | 9.375 | 10.80 | 9.375 | 10.59 | 93,880 | +0.76(+7.70%) |
Oct 01, 2020 | 9.612 | 10.04 | 9.450 | 9.835 | 58,538 | +0.22(+2.33%) |
Sep 30, 2020 | 9.750 | 9.956 | 9.564 | 9.612 | 30,688 | -0.14(-1.42%) |
Sep 29, 2020 | 9.300 | 9.944 | 9.011 | 9.750 | 83,711 | +0.60(+6.56%) |
Sep 28, 2020 | 9.450 | 9.600 | 9.000 | 9.150 | 40,458 | -0.27(-2.85%) |
Sep 25, 2020 | 8.850 | 9.990 | 8.700 | 9.418 | 107,013 | +0.94(+11.11%) |
Sep 24, 2020 | 8.700 | 8.847 | 8.439 | 8.476 | 30,866 | -0.29(-3.34%) |
Sep 23, 2020 | 8.625 | 8.787 | 8.625 | 8.769 | 32,473 | -0.06(-0.65%) |
Sep 22, 2020 | 8.771 | 8.848 | 8.625 | 8.826 | 14,996 | +0.13(+1.45%) |
Sep 21, 2020 | 8.700 | 8.850 | 8.550 | 8.700 | 24,853 | +0.15(+1.75%) |
Sep 18, 2020 | 8.775 | 8.977 | 8.430 | 8.550 | 69,160 | -0.18(-2.11%) |
Sep 17, 2020 | 8.700 | 8.847 | 8.700 | 8.735 | 20,496 | -0.12(-1.31%) |
Sep 16, 2020 | 9.000 | 9.150 | 8.850 | 8.850 | 23,247 | -0.17(-1.93%) |
Sep 15, 2020 | 8.600 | 9.225 | 8.550 | 9.024 | 56,478 | +0.37(+4.28%) |
Sep 14, 2020 | 8.352 | 8.760 | 8.352 | 8.653 | 28,466 | +0.26(+3.05%) |
Sep 11, 2020 | 9.000 | 9.149 | 8.340 | 8.397 | 45,273 | -0.53(-5.93%) |
Sep 10, 2020 | 8.259 | 9.068 | 8.252 | 8.927 | 58,448 | +0.53(+6.27%) |
Sep 09, 2020 | 8.700 | 8.700 | 8.250 | 8.400 | 78,996 | -0.40(-4.57%) |
Sep 08, 2020 | 9.000 | 9.105 | 8.700 | 8.802 | 65,419 | -0.21(-2.31%) |
Sep 04, 2020 | 9.150 | 9.174 | 8.634 | 9.011 | 68,960 | -0.03(-0.28%) |
Sep 03, 2020 | 9.300 | 9.688 | 8.625 | 9.036 | 122,112 | -0.21(-2.27%) |
Sep 02, 2020 | 9.300 | 9.592 | 9.153 | 9.246 | 53,146 | -0.03(-0.31%) |
Sep 01, 2020 | 8.955 | 9.598 | 8.850 | 9.274 | 71,707 | +0.42(+4.80%) |
Aug 31, 2020 | 9.450 | 9.600 | 8.700 | 8.850 | 152,571 | -0.68(-7.09%) |
Aug 28, 2020 | 9.450 | 9.674 | 9.437 | 9.525 | 27,960 | +0.01(+0.14%) |
Aug 27, 2020 | 9.300 | 9.816 | 9.300 | 9.511 | 32,013 | -0.19(-1.96%) |
Aug 26, 2020 | 9.450 | 9.998 | 9.383 | 9.702 | 49,774 | +0.25(+2.67%) |
Aug 25, 2020 | 9.450 | 9.750 | 9.300 | 9.450 | 37,997 | -0.06(-0.66%) |
Aug 24, 2020 | 9.730 | 9.764 | 9.178 | 9.513 | 73,820 | -0.35(-3.59%) |
Aug 21, 2020 | 9.911 | 9.975 | 9.527 | 9.867 | 45,153 | +0.02(+0.21%) |
Aug 20, 2020 | 10.31 | 10.48 | 9.645 | 9.846 | 49,279 | -0.23(-2.28%) |
Aug 19, 2020 | 9.505 | 10.39 | 9.300 | 10.08 | 126,678 | +0.59(+6.20%) |
Aug 18, 2020 | 9.450 | 9.637 | 9.296 | 9.488 | 122,155 | +0.24(+2.60%) |
Aug 17, 2020 | 9.600 | 9.747 | 9.248 | 9.248 | 113,939 | -0.35(-3.69%) |
Aug 14, 2020 | 10.28 | 10.28 | 9.601 | 9.601 | 167,853 | -0.60(-5.87%) |
Aug 13, 2020 | 10.50 | 11.59 | 9.900 | 10.20 | 371,531 | -0.34(-3.20%) |
Aug 12, 2020 | 10.80 | 10.80 | 10.36 | 10.54 | 77,750 | -0.13(-1.20%) |
Aug 11, 2020 | 10.85 | 11.06 | 10.65 | 10.66 | 85,092 | -0.22(-2.05%) |
Aug 10, 2020 | 11.21 | 11.25 | 10.88 | 10.89 | 75,340 | -0.05(-0.49%) |
Aug 07, 2020 | 11.10 | 11.25 | 10.81 | 10.94 | 46,786 | -0.17(-1.55%) |
Aug 06, 2020 | 11.25 | 11.37 | 10.95 | 11.12 | 52,888 | -0.06(-0.56%) |
Aug 05, 2020 | 11.40 | 11.65 | 11.10 | 11.18 | 80,410 | -0.24(-2.14%) |
Aug 04, 2020 | 11.66 | 11.88 | 11.32 | 11.42 | 59,151 | -0.13(-1.12%) |