Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 12.96 | 12.96 | 12.05 | 12.61 | 543,100 | -0.12(-0.94%) |
Oct 29, 2020 | 12.22 | 12.84 | 11.54 | 12.73 | 272,772 | +0.54(+4.43%) |
Oct 28, 2020 | 12.15 | 12.29 | 11.62 | 12.19 | 363,400 | -0.35(-2.79%) |
Oct 27, 2020 | 12.78 | 13.18 | 12.45 | 12.54 | 299,119 | -0.26(-2.03%) |
Oct 26, 2020 | 13.31 | 13.31 | 12.08 | 12.80 | 422,964 | -0.74(-5.47%) |
Oct 23, 2020 | 13.99 | 13.99 | 13.20 | 13.54 | 399,100 | +0.19(+1.42%) |
Oct 22, 2020 | 13.17 | 13.41 | 12.96 | 13.35 | 150,268 | +0.26(+1.99%) |
Oct 21, 2020 | 13.54 | 13.54 | 12.93 | 13.09 | 149,020 | -0.41(-3.04%) |
Oct 20, 2020 | 13.52 | 13.69 | 13.29 | 13.50 | 139,286 | +0.06(+0.45%) |
Oct 19, 2020 | 13.67 | 13.96 | 13.31 | 13.44 | 126,635 | -0.07(-0.52%) |
Oct 16, 2020 | 13.76 | 13.86 | 13.50 | 13.51 | 120,700 | -0.29(-2.10%) |
Oct 15, 2020 | 13.68 | 13.89 | 13.11 | 13.80 | 196,602 | +0.29(+2.11%) |
Oct 14, 2020 | 14.00 | 14.26 | 13.31 | 13.52 | 201,562 | -0.48(-3.46%) |
Oct 13, 2020 | 13.55 | 14.04 | 13.41 | 14.00 | 205,773 | +0.23(+1.67%) |
Oct 12, 2020 | 13.25 | 14.00 | 13.16 | 13.77 | 331,389 | +0.77(+5.92%) |
Oct 09, 2020 | 12.25 | 13.04 | 12.25 | 13.00 | 218,300 | +0.83(+6.82%) |
Oct 08, 2020 | 12.34 | 12.41 | 12.01 | 12.17 | 179,403 | -0.02(-0.16%) |
Oct 07, 2020 | 11.82 | 12.47 | 11.82 | 12.19 | 208,659 | +0.41(+3.48%) |
Oct 06, 2020 | 12.12 | 12.40 | 11.75 | 11.78 | 141,660 | -0.24(-2.00%) |
Oct 05, 2020 | 11.63 | 12.33 | 11.56 | 12.02 | 221,146 | +0.51(+4.43%) |
Oct 02, 2020 | 11.13 | 11.61 | 11.09 | 11.51 | 223,400 | +0.01(+0.09%) |
Oct 01, 2020 | 11.63 | 11.74 | 11.04 | 11.50 | 364,543 | -0.13(-1.12%) |
Sep 30, 2020 | 11.76 | 11.94 | 11.48 | 11.63 | 213,759 | -0.03(-0.26%) |
Sep 29, 2020 | 11.94 | 12.03 | 11.43 | 11.66 | 280,444 | -0.28(-2.35%) |
Sep 28, 2020 | 11.91 | 12.18 | 11.81 | 11.94 | 267,800 | +0.14(+1.19%) |
Sep 25, 2020 | 11.53 | 11.94 | 11.53 | 11.80 | 162,300 | +0.17(+1.46%) |
Sep 24, 2020 | 12.13 | 12.15 | 11.50 | 11.63 | 246,706 | -0.49(-4.04%) |
Sep 23, 2020 | 12.69 | 12.73 | 11.99 | 12.12 | 343,738 | -0.45(-3.58%) |
Sep 22, 2020 | 12.48 | 12.58 | 12.10 | 12.57 | 294,879 | +0.28(+2.28%) |
Sep 21, 2020 | 12.90 | 12.90 | 12.10 | 12.29 | 377,190 | -0.83(-6.33%) |
Sep 18, 2020 | 12.67 | 13.87 | 12.60 | 13.12 | 1,248,600 | +0.56(+4.46%) |
Sep 17, 2020 | 12.72 | 12.92 | 12.30 | 12.56 | 307,813 | -0.32(-2.48%) |
Sep 16, 2020 | 13.00 | 13.49 | 12.14 | 12.88 | 1,284,267 | +2.13(+19.81%) |
Sep 15, 2020 | 10.70 | 10.98 | 10.70 | 10.75 | 201,921 | +0.13(+1.22%) |
Sep 14, 2020 | 10.84 | 11.07 | 10.57 | 10.62 | 162,632 | -0.18(-1.67%) |
Sep 11, 2020 | 11.18 | 11.45 | 10.67 | 10.80 | 207,300 | -0.37(-3.31%) |
Sep 10, 2020 | 11.38 | 11.39 | 11.05 | 11.17 | 228,078 | -0.22(-1.93%) |
Sep 09, 2020 | 11.42 | 11.65 | 11.25 | 11.39 | 281,703 | +0.03(+0.26%) |
Sep 08, 2020 | 11.60 | 11.60 | 11.15 | 11.36 | 272,033 | -0.44(-3.73%) |
Sep 04, 2020 | 11.93 | 11.93 | 11.34 | 11.80 | 222,100 | +0.05(+0.43%) |
Sep 03, 2020 | 11.83 | 11.85 | 11.50 | 11.75 | 276,833 | -0.17(-1.43%) |
Sep 02, 2020 | 12.33 | 12.48 | 11.81 | 11.92 | 206,454 | -0.35(-2.85%) |
Sep 01, 2020 | 11.78 | 12.29 | 11.65 | 12.27 | 218,255 | +0.40(+3.37%) |
Aug 31, 2020 | 11.66 | 12.20 | 11.35 | 11.87 | 214,300 | +0.17(+1.45%) |
Aug 28, 2020 | 11.64 | 11.73 | 11.25 | 11.70 | 192,300 | +0.18(+1.56%) |
Aug 27, 2020 | 11.05 | 11.69 | 10.68 | 11.52 | 310,701 | +0.46(+4.11%) |
Aug 26, 2020 | 10.93 | 11.22 | 10.41 | 11.06 | 385,006 | +0.09(+0.87%) |
Aug 25, 2020 | 10.79 | 11.02 | 10.60 | 10.97 | 170,489 | +0.19(+1.76%) |
Aug 24, 2020 | 10.97 | 11.15 | 10.69 | 10.78 | 218,666 | -0.11(-1.01%) |
Aug 21, 2020 | 11.01 | 11.01 | 10.44 | 10.89 | 212,800 | -0.14(-1.27%) |
Aug 20, 2020 | 11.22 | 11.50 | 10.97 | 11.03 | 145,078 | -0.32(-2.82%) |
Aug 19, 2020 | 11.25 | 11.54 | 11.14 | 11.35 | 230,469 | +0.07(+0.62%) |
Aug 18, 2020 | 11.54 | 11.58 | 11.12 | 11.28 | 240,978 | -0.30(-2.59%) |
Aug 17, 2020 | 11.59 | 11.81 | 11.45 | 11.58 | 141,850 | +0.07(+0.61%) |
Aug 14, 2020 | 11.52 | 11.63 | 11.14 | 11.51 | 179,000 | -0.12(-1.03%) |
Aug 13, 2020 | 11.21 | 11.84 | 11.16 | 11.63 | 179,290 | +0.36(+3.19%) |
Aug 12, 2020 | 11.48 | 11.53 | 11.13 | 11.27 | 205,871 | -0.05(-0.44%) |
Aug 11, 2020 | 11.79 | 11.89 | 11.22 | 11.32 | 259,266 | -0.41(-3.50%) |
Aug 10, 2020 | 12.26 | 12.41 | 11.62 | 11.73 | 229,446 | -0.49(-4.01%) |
Aug 07, 2020 | 12.03 | 12.38 | 11.98 | 12.22 | 291,300 | +0.18(+1.50%) |
Aug 06, 2020 | 13.00 | 13.39 | 11.68 | 12.04 | 505,359 | -0.27(-2.19%) |
Aug 05, 2020 | 12.08 | 12.59 | 12.02 | 12.31 | 438,506 | +0.31(+2.58%) |
Aug 04, 2020 | 11.43 | 12.18 | 11.30 | 12.00 | 446,432 | +0.53(+4.62%) |