Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 12.21 | 12.22 | 12.04 | 12.10 | 135,343 | -0.18(-1.44%) |
Oct 29, 2020 | 12.32 | 12.32 | 12.23 | 12.28 | 104,448 | +0.06(+0.48%) |
Oct 28, 2020 | 12.42 | 12.42 | 12.21 | 12.22 | 237,146 | -0.34(-2.68%) |
Oct 27, 2020 | 12.66 | 12.67 | 12.55 | 12.56 | 116,865 | -0.20(-1.58%) |
Oct 26, 2020 | 12.93 | 12.93 | 12.72 | 12.76 | 198,900 | -0.24(-1.88%) |
Oct 23, 2020 | 13.01 | 13.01 | 12.97 | 13.01 | 178,202 | +0.12(+0.91%) |
Oct 22, 2020 | 12.89 | 12.91 | 12.85 | 12.89 | 154,934 | +0.18(+1.39%) |
Oct 21, 2020 | 12.69 | 12.76 | 12.69 | 12.71 | 194,384 | +0.10(+0.77%) |
Oct 20, 2020 | 12.71 | 12.71 | 12.60 | 12.61 | 284,948 | -0.04(-0.30%) |
Oct 19, 2020 | 12.72 | 12.79 | 12.62 | 12.65 | 1,060,945 | +0.24(+1.97%) |
Oct 16, 2020 | 12.39 | 12.47 | 12.36 | 12.41 | 39,771 | +0.35(+2.86%) |
Oct 15, 2020 | 12.04 | 12.06 | 12.00 | 12.06 | 6,625 | +0.04(+0.35%) |
Oct 14, 2020 | 12.06 | 12.08 | 12.02 | 12.02 | 10,358 | -0.07(-0.56%) |
Oct 13, 2020 | 12.08 | 12.11 | 12.06 | 12.09 | 13,440 | -0.05(-0.42%) |
Oct 12, 2020 | 12.11 | 12.21 | 12.10 | 12.14 | 58,590 | +0.37(+3.11%) |
Oct 09, 2020 | 11.74 | 11.78 | 11.74 | 11.77 | 9,735 | -0.02(-0.14%) |
Oct 08, 2020 | 11.75 | 11.79 | 11.74 | 11.79 | 12,749 | +0.09(+0.75%) |
Oct 07, 2020 | 11.67 | 11.72 | 11.67 | 11.70 | 5,978 | +0.04(+0.36%) |
Oct 06, 2020 | 11.68 | 11.71 | 11.65 | 11.66 | 3,375 | -0.07(-0.57%) |
Oct 05, 2020 | 11.69 | 11.72 | 11.68 | 11.72 | 9,039 | +0.03(+0.29%) |
Oct 02, 2020 | 11.61 | 11.75 | 11.59 | 11.69 | 20,538 | -0.13(-1.14%) |
Oct 01, 2020 | 11.77 | 11.83 | 11.72 | 11.83 | 10,018 | +0.17(+1.48%) |
Sep 30, 2020 | 11.62 | 11.72 | 11.58 | 11.65 | 28,787 | +0.04(+0.33%) |
Sep 29, 2020 | 11.62 | 11.64 | 11.58 | 11.62 | 29,058 | -0.14(-1.16%) |
Sep 28, 2020 | 11.71 | 11.76 | 11.71 | 11.75 | 7,129 | +0.20(+1.76%) |
Sep 25, 2020 | 11.50 | 11.55 | 11.46 | 11.55 | 15,908 | -0.05(-0.43%) |
Sep 24, 2020 | 11.56 | 11.60 | 11.46 | 11.60 | 8,037 | -0.11(-0.92%) |
Sep 23, 2020 | 11.78 | 11.78 | 11.71 | 11.71 | 6,321 | -0.20(-1.65%) |
Sep 22, 2020 | 12.04 | 12.04 | 11.89 | 11.90 | 10,119 | -0.09(-0.77%) |
Sep 21, 2020 | 11.98 | 11.99 | 11.87 | 11.99 | 6,169 | -0.13(-1.04%) |
Sep 18, 2020 | 12.16 | 12.20 | 12.12 | 12.12 | 8,548 | +0.11(+0.91%) |
Sep 17, 2020 | 11.96 | 12.01 | 11.94 | 12.01 | 9,679 | -0.02(-0.14%) |
Sep 16, 2020 | 12.05 | 12.05 | 12.02 | 12.03 | 8,696 | -0.04(-0.30%) |
Sep 15, 2020 | 12.09 | 12.09 | 12.05 | 12.06 | 8,513 | +0.09(+0.77%) |
Sep 14, 2020 | 11.96 | 11.98 | 11.93 | 11.97 | 10,167 | +0.03(+0.24%) |
Sep 11, 2020 | 11.99 | 12.00 | 11.94 | 11.94 | 7,360 | +0.02(+0.14%) |
Sep 10, 2020 | 12.04 | 12.11 | 11.93 | 11.93 | 7,237 | -0.26(-2.14%) |
Sep 09, 2020 | 12.21 | 12.21 | 12.13 | 12.19 | 10,720 | +0.01(+0.07%) |
Sep 08, 2020 | 12.13 | 12.23 | 12.13 | 12.18 | 12,097 | +0.10(+0.84%) |
Sep 04, 2020 | 12.10 | 12.10 | 12.00 | 12.08 | 13,415 | +0.03(+0.21%) |
Sep 03, 2020 | 12.14 | 12.14 | 12.04 | 12.05 | 14,579 | -0.13(-1.11%) |
Sep 02, 2020 | 12.22 | 12.22 | 12.13 | 12.19 | 12,947 | -0.05(-0.45%) |
Sep 01, 2020 | 12.28 | 12.29 | 12.24 | 12.24 | 23,200 | -0.01(-0.10%) |
Aug 31, 2020 | 12.34 | 12.34 | 12.23 | 12.26 | 12,672 | -0.29(-2.35%) |
Aug 28, 2020 | 12.49 | 12.55 | 12.49 | 12.55 | 10,447 | +0.13(+1.09%) |
Aug 27, 2020 | 12.50 | 12.50 | 12.36 | 12.42 | 98,943 | -0.07(-0.54%) |
Aug 26, 2020 | 12.62 | 12.62 | 12.48 | 12.48 | 20,798 | -0.17(-1.33%) |
Aug 25, 2020 | 12.63 | 12.65 | 12.62 | 12.65 | 10,816 | +0.02(+0.13%) |
Aug 24, 2020 | 12.74 | 12.74 | 12.63 | 12.63 | 12,978 | -0.01(-0.07%) |
Aug 21, 2020 | 12.71 | 12.71 | 12.64 | 12.64 | 19,470 | -0.12(-0.94%) |
Aug 20, 2020 | 12.69 | 12.76 | 12.67 | 12.76 | 3,124 | -0.07(-0.57%) |
Aug 19, 2020 | 12.95 | 12.96 | 12.84 | 12.84 | 3,534 | -0.20(-1.55%) |
Aug 18, 2020 | 13.11 | 13.11 | 12.95 | 13.04 | 10,132 | -0.18(-1.34%) |
Aug 17, 2020 | 13.01 | 13.22 | 13.01 | 13.22 | 110,207 | +0.54(+4.25%) |
Aug 14, 2020 | 12.63 | 12.69 | 12.63 | 12.68 | 8,785 | +0.09(+0.74%) |
Aug 13, 2020 | 12.54 | 12.62 | 12.54 | 12.58 | 7,021 | -0.08(-0.62%) |
Aug 12, 2020 | 12.62 | 12.70 | 12.62 | 12.66 | 5,894 | +0.13(+1.03%) |
Aug 11, 2020 | 12.63 | 12.64 | 12.53 | 12.53 | 5,202 | +0.00(+0.00%) |
Aug 10, 2020 | 12.48 | 12.63 | 12.47 | 12.53 | 92,722 | +0.09(+0.75%) |
Aug 07, 2020 | 12.44 | 12.47 | 12.33 | 12.44 | 20,182 | -0.20(-1.60%) |
Aug 06, 2020 | 12.60 | 12.64 | 12.59 | 12.64 | 18,891 | +0.05(+0.40%) |
Aug 05, 2020 | 12.66 | 12.70 | 12.53 | 12.59 | 90,309 | -0.07(-0.53%) |
Aug 04, 2020 | 12.64 | 12.66 | 12.53 | 12.66 | 16,230 | +0.26(+2.11%) |