Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 12.26 | 12.59 | 11.68 | 12.04 | 366,500 | -0.31(-2.51%) |
Oct 29, 2020 | 11.71 | 12.53 | 11.51 | 12.35 | 409,901 | +0.56(+4.75%) |
Oct 28, 2020 | 11.88 | 12.54 | 11.75 | 11.79 | 569,043 | -0.80(-6.35%) |
Oct 27, 2020 | 13.29 | 13.29 | 12.31 | 12.59 | 592,343 | -0.71(-5.34%) |
Oct 26, 2020 | 13.43 | 13.69 | 12.74 | 13.30 | 562,305 | -0.56(-4.04%) |
Oct 23, 2020 | 13.92 | 14.03 | 13.03 | 13.86 | 497,800 | +0.05(+0.36%) |
Oct 22, 2020 | 12.90 | 13.99 | 12.80 | 13.81 | 481,004 | +0.84(+6.48%) |
Oct 21, 2020 | 13.88 | 13.97 | 12.85 | 12.97 | 710,681 | -0.96(-6.89%) |
Oct 20, 2020 | 13.79 | 14.10 | 13.60 | 13.93 | 374,229 | +0.45(+3.34%) |
Oct 19, 2020 | 13.87 | 14.02 | 13.47 | 13.48 | 334,071 | -0.21(-1.53%) |
Oct 16, 2020 | 13.98 | 14.16 | 13.57 | 13.69 | 276,000 | -0.39(-2.77%) |
Oct 15, 2020 | 13.29 | 14.25 | 13.25 | 14.08 | 625,347 | +0.47(+3.45%) |
Oct 14, 2020 | 13.01 | 13.74 | 13.01 | 13.61 | 707,745 | +0.83(+6.49%) |
Oct 13, 2020 | 12.71 | 13.16 | 12.68 | 12.78 | 981,568 | -0.75(-5.54%) |
Oct 12, 2020 | 14.08 | 14.14 | 13.15 | 13.53 | 621,093 | -0.65(-4.58%) |
Oct 09, 2020 | 13.97 | 14.30 | 13.84 | 14.18 | 583,100 | +0.38(+2.75%) |
Oct 08, 2020 | 13.66 | 13.92 | 13.26 | 13.80 | 501,147 | +0.22(+1.62%) |
Oct 07, 2020 | 13.02 | 13.79 | 12.80 | 13.58 | 623,549 | +0.94(+7.44%) |
Oct 06, 2020 | 12.85 | 13.62 | 12.60 | 12.64 | 824,576 | -0.01(-0.08%) |
Oct 05, 2020 | 13.46 | 13.50 | 12.56 | 12.65 | 983,090 | -0.46(-3.51%) |
Oct 02, 2020 | 12.70 | 13.27 | 12.55 | 13.11 | 1,486,500 | -0.28(-2.09%) |
Oct 01, 2020 | 13.34 | 13.44 | 13.02 | 13.39 | 533,745 | +0.23(+1.75%) |
Sep 30, 2020 | 12.86 | 13.80 | 12.86 | 13.16 | 989,654 | +0.40(+3.13%) |
Sep 29, 2020 | 13.45 | 13.50 | 12.21 | 12.76 | 939,833 | -0.84(-6.18%) |
Sep 28, 2020 | 13.76 | 13.89 | 13.29 | 13.60 | 582,222 | +0.14(+1.04%) |
Sep 25, 2020 | 13.00 | 13.49 | 12.82 | 13.46 | 476,700 | +0.54(+4.18%) |
Sep 24, 2020 | 12.97 | 13.30 | 12.32 | 12.92 | 877,443 | -0.07(-0.54%) |
Sep 23, 2020 | 13.51 | 14.17 | 12.96 | 12.99 | 540,970 | -0.56(-4.13%) |
Sep 22, 2020 | 13.45 | 13.63 | 12.86 | 13.55 | 496,834 | +0.34(+2.57%) |
Sep 21, 2020 | 13.67 | 13.78 | 12.91 | 13.21 | 823,151 | -1.11(-7.75%) |
Sep 18, 2020 | 14.64 | 14.78 | 13.81 | 14.32 | 1,818,100 | -0.17(-1.17%) |
Sep 17, 2020 | 13.83 | 14.74 | 13.83 | 14.49 | 1,073,477 | -0.28(-1.90%) |
Sep 16, 2020 | 14.90 | 15.01 | 14.29 | 14.77 | 1,321,876 | -0.02(-0.14%) |
Sep 15, 2020 | 13.57 | 15.08 | 12.65 | 14.79 | 2,156,427 | +1.42(+10.62%) |
Sep 14, 2020 | 11.95 | 13.41 | 11.67 | 13.37 | 1,199,640 | +1.62(+13.79%) |
Sep 11, 2020 | 12.39 | 12.46 | 11.59 | 11.75 | 648,100 | -0.36(-2.97%) |
Sep 10, 2020 | 12.40 | 13.00 | 12.07 | 12.11 | 672,274 | -0.08(-0.66%) |
Sep 09, 2020 | 12.09 | 12.70 | 11.90 | 12.19 | 866,063 | +0.36(+3.04%) |
Sep 08, 2020 | 12.36 | 12.70 | 11.78 | 11.83 | 1,010,083 | -0.82(-6.48%) |
Sep 04, 2020 | 13.00 | 13.40 | 12.11 | 12.65 | 1,027,600 | +0.02(+0.16%) |
Sep 03, 2020 | 13.34 | 14.19 | 12.47 | 12.63 | 1,954,504 | -0.58(-4.39%) |
Sep 02, 2020 | 12.43 | 13.69 | 12.39 | 13.21 | 2,504,378 | +0.75(+6.02%) |
Sep 01, 2020 | 10.88 | 12.50 | 10.82 | 12.46 | 2,523,911 | +1.36(+12.25%) |
Aug 31, 2020 | 11.30 | 11.33 | 10.56 | 11.10 | 1,392,437 | -0.11(-0.98%) |
Aug 28, 2020 | 9.750 | 11.25 | 9.710 | 11.21 | 2,868,300 | +1.56(+16.17%) |
Aug 27, 2020 | 9.450 | 9.800 | 9.390 | 9.650 | 843,743 | +0.22(+2.33%) |
Aug 26, 2020 | 9.370 | 9.740 | 9.280 | 9.430 | 546,244 | -0.02(-0.21%) |
Aug 25, 2020 | 9.230 | 9.480 | 9.050 | 9.450 | 565,889 | +0.32(+3.50%) |
Aug 24, 2020 | 8.880 | 9.180 | 8.550 | 9.130 | 1,005,009 | +0.43(+4.94%) |
Aug 21, 2020 | 9.090 | 9.250 | 8.660 | 8.700 | 907,600 | -0.44(-4.81%) |
Aug 20, 2020 | 9.160 | 9.420 | 9.050 | 9.140 | 496,766 | -0.15(-1.61%) |
Aug 19, 2020 | 9.460 | 9.710 | 9.150 | 9.290 | 623,927 | -0.19(-2.00%) |
Aug 18, 2020 | 9.410 | 9.550 | 9.020 | 9.480 | 853,277 | +0.07(+0.74%) |
Aug 17, 2020 | 9.820 | 9.880 | 9.230 | 9.410 | 766,649 | -0.30(-3.09%) |
Aug 14, 2020 | 9.720 | 9.940 | 9.450 | 9.710 | 850,500 | -0.03(-0.31%) |
Aug 13, 2020 | 9.420 | 10.23 | 9.410 | 9.740 | 1,275,556 | +0.16(+1.67%) |
Aug 12, 2020 | 10.29 | 10.38 | 8.920 | 9.580 | 3,706,662 | -1.32(-12.11%) |
Aug 11, 2020 | 10.37 | 10.90 | 9.890 | 10.90 | 2,122,511 | +0.89(+8.89%) |
Aug 10, 2020 | 9.930 | 10.29 | 9.610 | 10.01 | 944,490 | +0.32(+3.30%) |
Aug 07, 2020 | 9.360 | 9.820 | 9.210 | 9.690 | 738,100 | +0.32(+3.42%) |
Aug 06, 2020 | 9.300 | 9.690 | 9.010 | 9.370 | 741,997 | -0.05(-0.53%) |
Aug 05, 2020 | 9.320 | 9.780 | 9.260 | 9.420 | 846,137 | +0.36(+3.97%) |
Aug 04, 2020 | 8.590 | 9.160 | 8.500 | 9.060 | 980,819 | +0.53(+6.21%) |