Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 12.47 | 12.93 | 11.60 | 12.11 | 56,500 | +0.05(+0.41%) |
Oct 29, 2020 | 11.94 | 12.16 | 11.84 | 12.06 | 38,780 | -0.07(-0.58%) |
Oct 28, 2020 | 12.18 | 12.36 | 11.85 | 12.13 | 106,847 | -0.25(-2.02%) |
Oct 27, 2020 | 12.85 | 12.94 | 12.26 | 12.38 | 58,069 | -0.44(-3.43%) |
Oct 26, 2020 | 12.16 | 13.06 | 12.03 | 12.82 | 72,485 | +0.45(+3.64%) |
Oct 23, 2020 | 13.36 | 13.58 | 12.30 | 12.37 | 148,200 | -0.88(-6.64%) |
Oct 22, 2020 | 13.49 | 13.68 | 13.23 | 13.25 | 32,067 | -0.25(-1.85%) |
Oct 21, 2020 | 12.97 | 13.93 | 12.97 | 13.50 | 40,187 | -0.31(-2.24%) |
Oct 20, 2020 | 13.88 | 14.23 | 13.55 | 13.81 | 45,903 | +0.00(+0.00%) |
Oct 19, 2020 | 14.81 | 15.09 | 13.61 | 13.81 | 83,811 | -0.90(-6.12%) |
Oct 16, 2020 | 14.87 | 15.47 | 14.70 | 14.71 | 34,800 | -0.26(-1.74%) |
Oct 15, 2020 | 14.97 | 15.29 | 14.71 | 14.97 | 49,469 | -0.24(-1.58%) |
Oct 14, 2020 | 15.04 | 15.39 | 14.81 | 15.21 | 56,277 | +0.07(+0.46%) |
Oct 13, 2020 | 15.14 | 15.76 | 14.78 | 15.14 | 39,365 | -0.26(-1.69%) |
Oct 12, 2020 | 15.57 | 15.57 | 15.03 | 15.40 | 43,676 | -0.25(-1.60%) |
Oct 09, 2020 | 15.69 | 15.94 | 15.30 | 15.65 | 39,900 | -0.01(-0.06%) |
Oct 08, 2020 | 15.47 | 16.14 | 15.31 | 15.66 | 86,979 | +0.23(+1.49%) |
Oct 07, 2020 | 15.20 | 15.55 | 14.80 | 15.43 | 90,123 | +0.60(+4.05%) |
Oct 06, 2020 | 15.76 | 15.76 | 14.68 | 14.83 | 249,758 | -1.23(-7.66%) |
Oct 05, 2020 | 13.41 | 17.77 | 13.41 | 16.06 | 805,419 | +2.65(+19.76%) |
Oct 02, 2020 | 11.54 | 14.51 | 11.48 | 13.41 | 316,500 | +1.75(+15.01%) |
Oct 01, 2020 | 11.86 | 12.24 | 11.40 | 11.66 | 75,736 | -0.13(-1.10%) |
Sep 30, 2020 | 12.24 | 12.25 | 11.63 | 11.79 | 36,084 | -0.44(-3.60%) |
Sep 29, 2020 | 11.80 | 12.26 | 11.57 | 12.23 | 60,611 | +0.51(+4.35%) |
Sep 28, 2020 | 11.82 | 11.98 | 11.70 | 11.72 | 44,050 | +0.01(+0.09%) |
Sep 25, 2020 | 11.06 | 11.81 | 11.06 | 11.71 | 38,100 | +0.63(+5.69%) |
Sep 24, 2020 | 10.62 | 11.87 | 10.62 | 11.08 | 89,871 | +0.46(+4.33%) |
Sep 23, 2020 | 11.50 | 11.50 | 10.56 | 10.62 | 65,152 | -0.97(-8.37%) |
Sep 22, 2020 | 11.63 | 11.81 | 11.36 | 11.59 | 47,836 | +0.03(+0.26%) |
Sep 21, 2020 | 12.92 | 12.92 | 11.50 | 11.56 | 101,226 | -1.58(-12.02%) |
Sep 18, 2020 | 12.63 | 13.40 | 12.53 | 13.14 | 123,700 | +0.64(+5.12%) |
Sep 17, 2020 | 12.01 | 12.69 | 12.01 | 12.50 | 56,434 | +0.31(+2.54%) |
Sep 16, 2020 | 11.66 | 12.49 | 11.66 | 12.19 | 156,713 | +0.52(+4.46%) |
Sep 15, 2020 | 11.85 | 11.99 | 11.46 | 11.67 | 84,809 | -0.16(-1.35%) |
Sep 14, 2020 | 11.25 | 11.89 | 11.25 | 11.83 | 66,332 | +0.58(+5.16%) |
Sep 11, 2020 | 11.00 | 11.64 | 10.76 | 11.25 | 185,300 | +0.31(+2.83%) |
Sep 10, 2020 | 9.490 | 11.72 | 9.490 | 10.94 | 378,159 | +1.48(+15.64%) |
Sep 09, 2020 | 9.630 | 9.830 | 9.400 | 9.460 | 107,294 | -0.14(-1.46%) |
Sep 08, 2020 | 9.290 | 9.690 | 9.100 | 9.600 | 91,705 | +0.33(+3.56%) |
Sep 04, 2020 | 9.510 | 9.510 | 8.760 | 9.270 | 106,200 | -0.15(-1.59%) |
Sep 03, 2020 | 9.420 | 9.660 | 9.370 | 9.420 | 51,700 | +0.05(+0.53%) |
Sep 02, 2020 | 9.510 | 9.640 | 9.360 | 9.370 | 79,490 | -0.25(-2.60%) |
Sep 01, 2020 | 9.780 | 9.880 | 9.550 | 9.620 | 42,642 | -0.27(-2.73%) |
Aug 31, 2020 | 9.600 | 10.20 | 9.350 | 9.890 | 114,368 | +0.08(+0.82%) |
Aug 28, 2020 | 10.08 | 10.18 | 9.620 | 9.810 | 111,300 | -0.20(-2.00%) |
Aug 27, 2020 | 10.30 | 10.36 | 9.950 | 10.01 | 108,522 | -0.18(-1.77%) |
Aug 26, 2020 | 10.03 | 10.35 | 10.00 | 10.19 | 49,599 | +0.04(+0.39%) |
Aug 25, 2020 | 10.51 | 10.85 | 10.06 | 10.15 | 112,124 | -0.24(-2.31%) |
Aug 24, 2020 | 10.40 | 10.56 | 10.27 | 10.39 | 61,468 | -0.08(-0.76%) |
Aug 21, 2020 | 10.59 | 10.64 | 10.30 | 10.47 | 43,800 | -0.05(-0.48%) |
Aug 20, 2020 | 10.61 | 10.71 | 10.29 | 10.52 | 75,820 | -0.05(-0.47%) |
Aug 19, 2020 | 10.39 | 10.78 | 10.25 | 10.57 | 102,808 | +0.17(+1.63%) |
Aug 18, 2020 | 10.16 | 10.72 | 10.15 | 10.40 | 57,863 | +0.17(+1.66%) |
Aug 17, 2020 | 10.52 | 10.77 | 10.14 | 10.23 | 67,363 | -0.22(-2.11%) |
Aug 14, 2020 | 10.42 | 10.70 | 10.40 | 10.45 | 21,400 | -0.09(-0.85%) |
Aug 13, 2020 | 10.38 | 11.42 | 10.38 | 10.54 | 23,724 | +0.07(+0.67%) |
Aug 12, 2020 | 10.52 | 10.74 | 10.38 | 10.47 | 37,537 | +0.05(+0.48%) |
Aug 11, 2020 | 10.60 | 10.97 | 10.30 | 10.42 | 59,084 | -0.17(-1.61%) |
Aug 10, 2020 | 11.26 | 11.57 | 10.10 | 10.59 | 83,952 | -0.54(-4.85%) |
Aug 07, 2020 | 10.77 | 11.44 | 10.71 | 11.13 | 55,900 | +0.35(+3.25%) |
Aug 06, 2020 | 11.33 | 11.33 | 10.71 | 10.78 | 33,337 | -0.54(-4.77%) |
Aug 05, 2020 | 11.50 | 11.50 | 11.12 | 11.32 | 28,950 | -0.16(-1.39%) |
Aug 04, 2020 | 11.06 | 11.51 | 10.93 | 11.48 | 56,240 | +0.42(+3.80%) |