Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 10.35 | 10.43 | 9.906 | 10.03 | 979,406 | -0.04(-0.38%) |
Oct 29, 2020 | 9.858 | 10.31 | 9.716 | 10.07 | 1,660,223 | +0.17(+1.72%) |
Oct 28, 2020 | 9.678 | 9.915 | 9.583 | 9.896 | 1,858,046 | -0.08(-0.76%) |
Oct 27, 2020 | 10.22 | 10.31 | 9.948 | 9.972 | 683,095 | -0.31(-3.04%) |
Oct 26, 2020 | 10.43 | 10.51 | 10.19 | 10.28 | 1,065,426 | -0.25(-2.34%) |
Oct 23, 2020 | 10.46 | 10.56 | 10.33 | 10.53 | 736,242 | +0.19(+1.83%) |
Oct 22, 2020 | 10.11 | 10.38 | 10.11 | 10.34 | 715,535 | +0.17(+1.68%) |
Oct 21, 2020 | 10.13 | 10.27 | 10.00 | 10.17 | 904,470 | -0.03(-0.28%) |
Oct 20, 2020 | 10.28 | 10.45 | 10.10 | 10.20 | 762,387 | +0.05(+0.47%) |
Oct 19, 2020 | 10.41 | 10.47 | 10.10 | 10.15 | 1,043,170 | -0.26(-2.46%) |
Oct 16, 2020 | 10.67 | 10.72 | 10.37 | 10.41 | 982,676 | -0.33(-3.09%) |
Oct 15, 2020 | 10.43 | 10.76 | 10.43 | 10.74 | 1,135,013 | +0.19(+1.80%) |
Oct 14, 2020 | 10.58 | 10.73 | 10.49 | 10.55 | 519,593 | -0.13(-1.24%) |
Oct 13, 2020 | 11.12 | 11.17 | 10.63 | 10.68 | 452,383 | -0.59(-5.21%) |
Oct 12, 2020 | 11.02 | 11.37 | 10.97 | 11.27 | 521,906 | +0.15(+1.36%) |
Oct 09, 2020 | 11.27 | 11.32 | 11.07 | 11.12 | 653,957 | +0.00(+0.00%) |
Oct 08, 2020 | 10.87 | 11.14 | 10.83 | 11.12 | 379,668 | +0.34(+3.17%) |
Oct 07, 2020 | 10.79 | 10.96 | 10.70 | 10.78 | 638,334 | +0.07(+0.62%) |
Oct 06, 2020 | 10.85 | 11.04 | 10.69 | 10.71 | 1,989,635 | +0.00(+0.00%) |
Oct 05, 2020 | 10.82 | 10.90 | 10.56 | 10.71 | 848,183 | -0.03(-0.26%) |
Oct 02, 2020 | 10.35 | 10.83 | 10.35 | 10.74 | 718,625 | +0.12(+1.16%) |
Oct 01, 2020 | 10.34 | 10.65 | 10.31 | 10.62 | 524,152 | +0.27(+2.66%) |
Sep 30, 2020 | 10.44 | 10.76 | 10.22 | 10.34 | 1,124,787 | +0.00(+0.00%) |
Sep 29, 2020 | 10.56 | 10.58 | 10.21 | 10.34 | 422,013 | -0.24(-2.24%) |
Sep 28, 2020 | 10.41 | 10.71 | 10.41 | 10.58 | 622,372 | +0.37(+3.62%) |
Sep 25, 2020 | 9.906 | 10.28 | 9.868 | 10.21 | 590,660 | +0.22(+2.18%) |
Sep 24, 2020 | 10.10 | 10.27 | 9.944 | 9.991 | 733,846 | -0.04(-0.38%) |
Sep 23, 2020 | 10.36 | 10.50 | 10.03 | 10.03 | 1,177,122 | -0.36(-3.47%) |
Sep 22, 2020 | 10.43 | 10.72 | 10.37 | 10.39 | 749,569 | -0.04(-0.36%) |
Sep 21, 2020 | 10.49 | 10.59 | 10.27 | 10.43 | 1,296,892 | -0.35(-3.25%) |
Sep 18, 2020 | 11.35 | 11.35 | 10.73 | 10.78 | 2,425,623 | -0.51(-4.53%) |
Sep 17, 2020 | 11.17 | 11.40 | 11.08 | 11.29 | 704,562 | -0.06(-0.50%) |
Sep 16, 2020 | 11.04 | 11.45 | 10.91 | 11.35 | 991,633 | +0.38(+3.46%) |
Sep 15, 2020 | 10.86 | 11.21 | 10.86 | 10.97 | 539,332 | +0.19(+1.76%) |
Sep 14, 2020 | 10.49 | 10.79 | 10.40 | 10.78 | 602,944 | +0.37(+3.55%) |
Sep 11, 2020 | 10.60 | 10.60 | 10.25 | 10.41 | 617,034 | -0.22(-2.05%) |
Sep 10, 2020 | 10.92 | 10.93 | 10.62 | 10.63 | 548,368 | -0.31(-2.86%) |
Sep 09, 2020 | 11.22 | 11.27 | 10.91 | 10.94 | 593,833 | -0.19(-1.70%) |
Sep 08, 2020 | 11.48 | 11.48 | 11.06 | 11.13 | 588,701 | -0.43(-3.69%) |
Sep 04, 2020 | 11.67 | 11.80 | 11.22 | 11.56 | 459,426 | -0.01(-0.08%) |
Sep 03, 2020 | 11.38 | 11.80 | 11.34 | 11.56 | 829,378 | +0.24(+2.09%) |
Sep 02, 2020 | 11.21 | 11.40 | 11.11 | 11.33 | 694,945 | +0.10(+0.93%) |
Sep 01, 2020 | 11.06 | 11.31 | 10.92 | 11.22 | 508,704 | +0.04(+0.34%) |
Aug 31, 2020 | 11.46 | 11.52 | 11.02 | 11.19 | 733,551 | -0.23(-1.99%) |
Aug 28, 2020 | 11.59 | 11.59 | 11.26 | 11.41 | 727,402 | -0.07(-0.65%) |
Aug 27, 2020 | 11.46 | 11.70 | 11.45 | 11.49 | 438,990 | +0.10(+0.90%) |
Aug 26, 2020 | 11.48 | 11.52 | 11.23 | 11.38 | 734,361 | -0.14(-1.21%) |
Aug 25, 2020 | 11.58 | 11.65 | 11.30 | 11.52 | 716,794 | +0.04(+0.32%) |
Aug 24, 2020 | 11.12 | 11.50 | 10.91 | 11.49 | 522,903 | +0.37(+3.35%) |
Aug 21, 2020 | 11.08 | 11.14 | 10.89 | 11.11 | 702,930 | +0.04(+0.34%) |
Aug 20, 2020 | 10.85 | 11.13 | 10.85 | 11.08 | 420,231 | +0.08(+0.76%) |
Aug 19, 2020 | 11.04 | 11.15 | 10.83 | 10.99 | 886,259 | -0.07(-0.67%) |
Aug 18, 2020 | 11.19 | 11.24 | 10.99 | 11.07 | 427,346 | -0.12(-1.08%) |
Aug 17, 2020 | 11.20 | 11.30 | 11.04 | 11.19 | 370,098 | -0.06(-0.50%) |
Aug 14, 2020 | 11.25 | 11.53 | 11.18 | 11.25 | 426,974 | -0.07(-0.66%) |
Aug 13, 2020 | 11.69 | 11.79 | 11.31 | 11.32 | 627,938 | -0.51(-4.33%) |
Aug 12, 2020 | 11.92 | 11.98 | 11.66 | 11.83 | 920,559 | +0.07(+0.63%) |
Aug 11, 2020 | 11.90 | 12.05 | 11.68 | 11.76 | 902,632 | +0.11(+0.96%) |
Aug 10, 2020 | 11.35 | 11.76 | 11.35 | 11.65 | 571,124 | +0.35(+3.13%) |
Aug 07, 2020 | 10.98 | 11.32 | 10.89 | 11.29 | 1,116,703 | +0.19(+1.68%) |
Aug 06, 2020 | 10.93 | 11.18 | 10.92 | 11.11 | 909,469 | +0.11(+1.02%) |
Aug 05, 2020 | 11.25 | 11.25 | 10.86 | 10.99 | 709,782 | -0.15(-1.34%) |
Aug 04, 2020 | 10.62 | 11.20 | 10.51 | 11.14 | 1,357,467 | +0.39(+3.64%) |