Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 11.07 | 11.13 | 10.91 | 10.97 | 234,403 | -0.17(-1.52%) |
Oct 29, 2020 | 11.04 | 11.21 | 11.01 | 11.14 | 262,579 | +0.12(+1.09%) |
Oct 28, 2020 | 11.21 | 11.28 | 11.02 | 11.02 | 377,034 | -0.39(-3.40%) |
Oct 27, 2020 | 11.46 | 11.50 | 11.40 | 11.40 | 133,906 | -0.06(-0.55%) |
Oct 26, 2020 | 11.59 | 11.63 | 11.36 | 11.47 | 253,710 | -0.20(-1.75%) |
Oct 23, 2020 | 11.71 | 11.73 | 11.64 | 11.67 | 176,512 | -0.03(-0.24%) |
Oct 22, 2020 | 11.66 | 11.71 | 11.57 | 11.70 | 164,243 | +0.02(+0.18%) |
Oct 21, 2020 | 11.70 | 11.76 | 11.67 | 11.68 | 166,228 | -0.05(-0.42%) |
Oct 20, 2020 | 11.70 | 11.76 | 11.64 | 11.73 | 171,939 | +0.11(+0.91%) |
Oct 19, 2020 | 11.83 | 11.88 | 11.61 | 11.62 | 357,902 | -0.18(-1.49%) |
Oct 16, 2020 | 11.84 | 11.91 | 11.80 | 11.80 | 181,762 | +0.01(+0.06%) |
Oct 15, 2020 | 11.70 | 11.80 | 11.67 | 11.79 | 122,068 | +0.01(+0.06%) |
Oct 14, 2020 | 11.88 | 11.94 | 11.74 | 11.78 | 177,736 | -0.07(-0.59%) |
Oct 13, 2020 | 11.91 | 11.96 | 11.81 | 11.85 | 226,326 | -0.06(-0.53%) |
Oct 12, 2020 | 11.80 | 11.97 | 11.80 | 11.92 | 272,134 | +0.20(+1.68%) |
Oct 09, 2020 | 11.76 | 11.78 | 11.71 | 11.72 | 301,376 | +0.04(+0.36%) |
Oct 08, 2020 | 11.67 | 11.72 | 11.64 | 11.68 | 278,766 | +0.05(+0.42%) |
Oct 07, 2020 | 11.52 | 11.64 | 11.52 | 11.63 | 498,868 | +0.20(+1.73%) |
Oct 06, 2020 | 11.56 | 11.64 | 11.40 | 11.43 | 371,903 | -0.11(-0.92%) |
Oct 05, 2020 | 11.42 | 11.54 | 11.37 | 11.54 | 413,755 | +0.16(+1.36%) |
Oct 02, 2020 | 11.26 | 11.42 | 11.26 | 11.38 | 234,971 | -0.08(-0.74%) |
Oct 01, 2020 | 11.54 | 11.54 | 11.42 | 11.47 | 554,919 | +0.04(+0.37%) |
Sep 30, 2020 | 11.32 | 11.52 | 11.32 | 11.42 | 223,051 | +0.11(+0.93%) |
Sep 29, 2020 | 11.37 | 11.37 | 11.28 | 11.32 | 168,752 | -0.02(-0.19%) |
Sep 28, 2020 | 11.34 | 11.38 | 11.31 | 11.34 | 309,469 | +0.16(+1.39%) |
Sep 25, 2020 | 10.99 | 11.21 | 10.95 | 11.18 | 184,883 | +0.17(+1.54%) |
Sep 24, 2020 | 10.97 | 11.11 | 10.91 | 11.02 | 268,396 | -0.01(-0.06%) |
Sep 23, 2020 | 11.28 | 11.31 | 11.01 | 11.02 | 318,420 | -0.26(-2.31%) |
Sep 22, 2020 | 11.20 | 11.29 | 11.12 | 11.28 | 545,868 | +0.14(+1.26%) |
Sep 21, 2020 | 11.09 | 11.15 | 10.92 | 11.14 | 354,840 | -0.13(-1.13%) |
Sep 18, 2020 | 11.41 | 11.41 | 11.17 | 11.27 | 113,796 | -0.10(-0.87%) |
Sep 17, 2020 | 11.29 | 11.39 | 11.26 | 11.37 | 193,681 | -0.10(-0.86%) |
Sep 16, 2020 | 11.52 | 11.57 | 11.46 | 11.47 | 154,194 | -0.01(-0.12%) |
Sep 15, 2020 | 11.51 | 11.57 | 11.47 | 11.48 | 305,933 | +0.06(+0.56%) |
Sep 14, 2020 | 11.36 | 11.48 | 11.36 | 11.42 | 153,334 | +0.13(+1.19%) |
Sep 11, 2020 | 11.37 | 11.40 | 11.21 | 11.28 | 366,220 | -0.03(-0.25%) |
Sep 10, 2020 | 11.58 | 11.60 | 11.30 | 11.31 | 228,271 | -0.18(-1.53%) |
Sep 09, 2020 | 11.42 | 11.55 | 11.37 | 11.49 | 227,644 | +0.22(+1.94%) |
Sep 08, 2020 | 11.37 | 11.41 | 11.26 | 11.27 | 234,799 | -0.32(-2.74%) |
Sep 04, 2020 | 11.71 | 11.75 | 11.31 | 11.59 | 546,847 | -0.11(-0.90%) |
Sep 03, 2020 | 12.07 | 12.12 | 11.62 | 11.69 | 724,151 | -0.44(-3.60%) |
Sep 02, 2020 | 12.05 | 12.16 | 11.99 | 12.13 | 340,414 | +0.15(+1.29%) |
Sep 01, 2020 | 11.92 | 11.97 | 11.85 | 11.97 | 380,449 | +0.09(+0.77%) |
Aug 31, 2020 | 11.88 | 11.90 | 11.85 | 11.88 | 197,892 | +0.01(+0.12%) |
Aug 28, 2020 | 11.85 | 11.87 | 11.79 | 11.87 | 187,296 | +0.06(+0.48%) |
Aug 27, 2020 | 11.79 | 11.84 | 11.72 | 11.81 | 273,274 | +0.08(+0.66%) |
Aug 26, 2020 | 11.64 | 11.76 | 11.64 | 11.73 | 239,270 | +0.11(+0.91%) |
Aug 25, 2020 | 11.62 | 11.64 | 11.56 | 11.63 | 549,359 | +0.04(+0.30%) |
Aug 24, 2020 | 11.57 | 11.61 | 11.55 | 11.59 | 218,628 | +0.06(+0.49%) |
Aug 21, 2020 | 11.50 | 11.54 | 11.45 | 11.54 | 253,559 | +0.04(+0.37%) |
Aug 20, 2020 | 11.40 | 11.52 | 11.40 | 11.49 | 214,174 | +0.06(+0.49%) |
Aug 19, 2020 | 11.49 | 11.54 | 11.41 | 11.44 | 470,528 | -0.06(-0.55%) |
Aug 18, 2020 | 11.50 | 11.52 | 11.43 | 11.50 | 268,074 | +0.02(+0.18%) |
Aug 17, 2020 | 11.48 | 11.50 | 11.46 | 11.48 | 221,754 | +0.06(+0.49%) |
Aug 14, 2020 | 11.43 | 11.45 | 11.40 | 11.42 | 252,633 | -0.02(-0.18%) |
Aug 13, 2020 | 11.48 | 11.49 | 11.41 | 11.45 | 219,250 | -0.04(-0.31%) |
Aug 12, 2020 | 11.43 | 11.48 | 11.42 | 11.48 | 220,898 | +0.13(+1.18%) |
Aug 11, 2020 | 11.42 | 11.48 | 11.33 | 11.35 | 323,299 | -0.08(-0.68%) |
Aug 10, 2020 | 11.31 | 11.42 | 11.30 | 11.42 | 191,147 | +0.10(+0.87%) |
Aug 07, 2020 | 11.28 | 11.33 | 11.26 | 11.33 | 208,938 | +0.02(+0.19%) |
Aug 06, 2020 | 11.24 | 11.30 | 11.20 | 11.30 | 249,341 | +0.06(+0.50%) |
Aug 05, 2020 | 11.18 | 11.25 | 11.18 | 11.25 | 194,541 | +0.11(+0.95%) |
Aug 04, 2020 | 11.13 | 11.15 | 11.09 | 11.14 | 189,480 | +0.01(+0.13%) |