Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 11.85 | 12.01 | 11.85 | 11.97 | 191,870 | +0.08(+0.70%) |
Oct 29, 2020 | 11.74 | 12.03 | 11.73 | 11.88 | 147,646 | +0.11(+0.94%) |
Oct 28, 2020 | 11.80 | 11.85 | 11.64 | 11.77 | 96,873 | -0.26(-2.16%) |
Oct 27, 2020 | 12.08 | 12.21 | 11.81 | 12.03 | 173,817 | -0.07(-0.57%) |
Oct 26, 2020 | 12.30 | 12.52 | 12.02 | 12.10 | 168,334 | -0.40(-3.19%) |
Oct 23, 2020 | 12.54 | 12.60 | 12.41 | 12.50 | 91,454 | +0.05(+0.41%) |
Oct 22, 2020 | 12.40 | 12.56 | 12.13 | 12.45 | 125,563 | +0.10(+0.83%) |
Oct 21, 2020 | 12.29 | 12.49 | 12.22 | 12.35 | 365,882 | +0.02(+0.15%) |
Oct 20, 2020 | 12.28 | 12.47 | 12.19 | 12.33 | 125,557 | +0.09(+0.76%) |
Oct 19, 2020 | 12.11 | 12.34 | 11.44 | 12.23 | 129,363 | +0.11(+0.92%) |
Oct 16, 2020 | 11.91 | 12.35 | 11.83 | 12.12 | 176,538 | +0.19(+1.63%) |
Oct 15, 2020 | 11.42 | 11.95 | 11.42 | 11.93 | 96,969 | +0.17(+1.42%) |
Oct 14, 2020 | 11.68 | 11.85 | 11.59 | 11.76 | 145,629 | +0.09(+0.79%) |
Oct 13, 2020 | 11.61 | 11.69 | 11.51 | 11.67 | 96,001 | +0.01(+0.08%) |
Oct 12, 2020 | 11.22 | 11.77 | 11.13 | 11.66 | 186,057 | +0.43(+3.79%) |
Oct 09, 2020 | 11.35 | 11.49 | 11.03 | 11.23 | 104,735 | -0.07(-0.66%) |
Oct 08, 2020 | 11.10 | 11.41 | 10.90 | 11.31 | 203,498 | +0.26(+2.35%) |
Oct 07, 2020 | 10.94 | 11.28 | 10.85 | 11.05 | 155,548 | +0.28(+2.58%) |
Oct 06, 2020 | 10.79 | 11.13 | 10.60 | 10.77 | 127,935 | +0.02(+0.17%) |
Oct 05, 2020 | 10.64 | 10.82 | 10.58 | 10.75 | 108,116 | +0.21(+2.02%) |
Oct 02, 2020 | 10.29 | 10.62 | 10.29 | 10.54 | 145,765 | +0.00(+0.00%) |
Oct 01, 2020 | 10.36 | 10.60 | 10.23 | 10.54 | 172,994 | +0.19(+1.79%) |
Sep 30, 2020 | 10.75 | 10.85 | 10.34 | 10.35 | 161,404 | -0.37(-3.45%) |
Sep 29, 2020 | 10.73 | 10.79 | 10.60 | 10.72 | 117,300 | -0.06(-0.60%) |
Sep 28, 2020 | 10.78 | 11.03 | 10.58 | 10.79 | 143,654 | +0.14(+1.30%) |
Sep 25, 2020 | 10.61 | 10.72 | 10.61 | 10.65 | 118,772 | +0.01(+0.09%) |
Sep 24, 2020 | 10.84 | 10.84 | 10.50 | 10.64 | 177,132 | -0.23(-2.09%) |
Sep 23, 2020 | 11.23 | 11.32 | 10.84 | 10.87 | 150,727 | -0.39(-3.43%) |
Sep 22, 2020 | 11.31 | 11.83 | 11.14 | 11.25 | 101,482 | +0.06(+0.49%) |
Sep 21, 2020 | 11.50 | 11.54 | 10.98 | 11.20 | 216,510 | -0.50(-4.24%) |
Sep 18, 2020 | 11.90 | 11.92 | 11.45 | 11.70 | 382,603 | -0.09(-0.78%) |
Sep 17, 2020 | 11.06 | 12.00 | 11.06 | 11.79 | 251,887 | +0.54(+4.82%) |
Sep 16, 2020 | 11.20 | 11.42 | 10.81 | 11.24 | 196,880 | +0.07(+0.66%) |
Sep 15, 2020 | 11.00 | 11.24 | 10.95 | 11.17 | 131,643 | +0.21(+1.93%) |
Sep 14, 2020 | 10.52 | 11.10 | 10.52 | 10.96 | 726,094 | +0.50(+4.74%) |
Sep 11, 2020 | 10.56 | 10.57 | 10.43 | 10.46 | 124,522 | +0.01(+0.09%) |
Sep 10, 2020 | 10.79 | 10.92 | 10.45 | 10.45 | 166,124 | -0.31(-2.90%) |
Sep 09, 2020 | 10.93 | 11.06 | 10.75 | 10.77 | 144,571 | -0.08(-0.76%) |
Sep 08, 2020 | 11.14 | 11.14 | 10.82 | 10.85 | 136,424 | -0.19(-1.75%) |
Sep 04, 2020 | 11.36 | 11.36 | 10.95 | 11.04 | 112,331 | -0.21(-1.88%) |
Sep 03, 2020 | 11.45 | 11.52 | 11.24 | 11.25 | 113,775 | -0.17(-1.45%) |
Sep 02, 2020 | 11.37 | 11.59 | 11.33 | 11.42 | 80,532 | +0.06(+0.48%) |
Sep 01, 2020 | 11.54 | 11.57 | 11.35 | 11.36 | 159,817 | -0.22(-1.90%) |
Aug 31, 2020 | 11.77 | 11.81 | 11.56 | 11.58 | 147,544 | -0.21(-1.79%) |
Aug 28, 2020 | 11.50 | 11.81 | 11.40 | 11.80 | 335,798 | +0.31(+2.68%) |
Aug 27, 2020 | 11.61 | 11.61 | 11.44 | 11.49 | 90,840 | -0.03(-0.28%) |
Aug 26, 2020 | 11.70 | 11.81 | 11.51 | 11.52 | 88,851 | -0.18(-1.57%) |
Aug 25, 2020 | 11.70 | 11.74 | 11.51 | 11.70 | 100,050 | +0.05(+0.39%) |
Aug 24, 2020 | 11.72 | 11.83 | 11.50 | 11.66 | 97,775 | +0.02(+0.16%) |
Aug 21, 2020 | 11.79 | 12.10 | 11.53 | 11.64 | 118,862 | -0.16(-1.32%) |
Aug 20, 2020 | 11.85 | 12.01 | 11.78 | 11.80 | 115,353 | -0.19(-1.61%) |
Aug 19, 2020 | 11.97 | 12.17 | 11.85 | 11.99 | 239,411 | +0.05(+0.38%) |
Aug 18, 2020 | 12.16 | 12.17 | 11.92 | 11.94 | 130,490 | -0.23(-1.89%) |
Aug 17, 2020 | 12.21 | 12.26 | 12.08 | 12.17 | 137,436 | +0.01(+0.08%) |
Aug 14, 2020 | 12.37 | 12.37 | 12.10 | 12.16 | 165,450 | -0.24(-1.93%) |
Aug 13, 2020 | 12.59 | 12.66 | 12.38 | 12.40 | 118,394 | -0.26(-2.03%) |
Aug 12, 2020 | 12.67 | 12.96 | 12.59 | 12.66 | 87,049 | +0.12(+0.95%) |
Aug 11, 2020 | 12.61 | 12.76 | 12.41 | 12.54 | 103,949 | +0.05(+0.37%) |
Aug 10, 2020 | 12.48 | 12.77 | 12.41 | 12.49 | 81,410 | +0.06(+0.48%) |
Aug 07, 2020 | 12.29 | 12.45 | 12.19 | 12.43 | 112,984 | +0.07(+0.59%) |
Aug 06, 2020 | 12.23 | 12.42 | 12.02 | 12.36 | 252,864 | +0.05(+0.41%) |
Aug 05, 2020 | 12.80 | 13.17 | 12.18 | 12.31 | 194,097 | -0.23(-1.83%) |
Aug 04, 2020 | 12.64 | 12.64 | 12.40 | 12.54 | 149,670 | -0.01(-0.11%) |