Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 10.64 | 10.91 | 10.58 | 10.58 | 3,829 | -0.06(-0.58%) |
Oct 29, 2020 | 10.64 | 10.82 | 10.22 | 10.64 | 8,676 | +0.05(+0.50%) |
Oct 28, 2020 | 11.37 | 11.72 | 10.49 | 10.59 | 9,574 | -0.83(-7.23%) |
Oct 27, 2020 | 11.55 | 11.59 | 11.40 | 11.42 | 3,403 | -0.24(-2.06%) |
Oct 26, 2020 | 11.47 | 11.71 | 11.38 | 11.66 | 6,409 | -0.30(-2.52%) |
Oct 23, 2020 | 11.81 | 12.01 | 11.81 | 11.96 | 4,167 | +0.30(+2.59%) |
Oct 22, 2020 | 11.62 | 11.80 | 11.62 | 11.66 | 7,640 | -0.11(-0.91%) |
Oct 21, 2020 | 11.67 | 11.76 | 11.63 | 11.76 | 2,786 | -0.04(-0.38%) |
Oct 20, 2020 | 11.70 | 11.86 | 11.70 | 11.81 | 2,909 | +0.23(+1.99%) |
Oct 19, 2020 | 12.04 | 12.04 | 11.55 | 11.58 | 2,252 | -0.36(-3.05%) |
Oct 16, 2020 | 11.48 | 12.12 | 11.24 | 11.94 | 23,316 | +0.35(+2.99%) |
Oct 15, 2020 | 11.42 | 11.65 | 11.36 | 11.59 | 5,312 | +0.28(+2.43%) |
Oct 14, 2020 | 11.52 | 11.53 | 11.30 | 11.32 | 4,881 | -0.22(-1.90%) |
Oct 13, 2020 | 11.35 | 11.59 | 11.27 | 11.54 | 8,230 | +0.07(+0.61%) |
Oct 12, 2020 | 10.89 | 11.47 | 10.89 | 11.47 | 12,779 | +0.42(+3.82%) |
Oct 09, 2020 | 10.95 | 11.18 | 10.95 | 11.05 | 1,365 | -0.16(-1.41%) |
Oct 08, 2020 | 10.66 | 11.28 | 10.66 | 11.21 | 13,133 | +0.05(+0.47%) |
Oct 07, 2020 | 10.99 | 11.17 | 10.61 | 11.15 | 9,715 | +0.27(+2.50%) |
Oct 06, 2020 | 10.62 | 11.16 | 10.56 | 10.88 | 14,564 | +0.27(+2.57%) |
Oct 05, 2020 | 10.49 | 10.65 | 10.47 | 10.61 | 14,050 | +0.23(+2.20%) |
Oct 02, 2020 | 10.26 | 10.43 | 10.24 | 10.38 | 6,258 | +0.03(+0.26%) |
Oct 01, 2020 | 10.19 | 10.66 | 10.19 | 10.35 | 29,555 | +0.06(+0.60%) |
Sep 30, 2020 | 10.38 | 10.38 | 10.29 | 10.29 | 2,484 | -0.02(-0.17%) |
Sep 29, 2020 | 10.41 | 10.45 | 10.21 | 10.31 | 8,694 | +0.01(+0.09%) |
Sep 28, 2020 | 10.19 | 10.48 | 10.19 | 10.30 | 11,887 | +0.14(+1.38%) |
Sep 25, 2020 | 10.04 | 10.26 | 10.00 | 10.16 | 11,265 | +0.14(+1.40%) |
Sep 24, 2020 | 10.01 | 10.15 | 9.992 | 10.02 | 32,362 | +0.03(+0.26%) |
Sep 23, 2020 | 10.02 | 10.16 | 9.992 | 9.992 | 23,119 | +0.02(+0.18%) |
Sep 22, 2020 | 10.08 | 10.20 | 9.887 | 9.975 | 22,189 | -0.04(-0.35%) |
Sep 21, 2020 | 9.940 | 10.43 | 9.931 | 10.01 | 19,293 | -0.13(-1.30%) |
Sep 18, 2020 | 10.02 | 10.45 | 9.821 | 10.14 | 155,093 | +0.19(+1.94%) |
Sep 17, 2020 | 9.816 | 9.948 | 9.816 | 9.948 | 13,229 | +0.05(+0.53%) |
Sep 16, 2020 | 9.676 | 9.957 | 9.667 | 9.896 | 17,236 | +0.19(+1.99%) |
Sep 15, 2020 | 9.685 | 9.790 | 9.641 | 9.702 | 11,059 | -0.06(-0.63%) |
Sep 14, 2020 | 9.667 | 9.773 | 9.639 | 9.764 | 10,928 | +0.18(+1.83%) |
Sep 11, 2020 | 9.812 | 9.812 | 9.500 | 9.588 | 18,547 | -0.08(-0.82%) |
Sep 10, 2020 | 9.737 | 9.887 | 9.667 | 9.667 | 10,202 | -0.13(-1.35%) |
Sep 09, 2020 | 9.685 | 9.799 | 9.685 | 9.799 | 6,596 | +0.04(+0.45%) |
Sep 08, 2020 | 9.729 | 9.799 | 9.641 | 9.755 | 6,728 | -0.04(-0.45%) |
Sep 04, 2020 | 9.729 | 9.799 | 9.518 | 9.799 | 25,716 | +0.16(+1.64%) |
Sep 03, 2020 | 9.702 | 9.799 | 9.509 | 9.641 | 12,775 | -0.04(-0.45%) |
Sep 02, 2020 | 9.904 | 9.904 | 9.658 | 9.685 | 15,475 | -0.26(-2.65%) |
Sep 01, 2020 | 10.10 | 10.15 | 9.764 | 9.948 | 14,503 | -0.11(-1.14%) |
Aug 31, 2020 | 10.11 | 10.24 | 10.06 | 10.06 | 21,485 | -0.13(-1.29%) |
Aug 28, 2020 | 10.00 | 10.19 | 9.992 | 10.19 | 22,074 | +0.19(+1.93%) |
Aug 27, 2020 | 10.16 | 10.17 | 10.00 | 10.00 | 30,012 | +0.06(+0.62%) |
Aug 26, 2020 | 9.940 | 10.18 | 9.931 | 9.940 | 17,197 | +0.01(+0.09%) |
Aug 25, 2020 | 9.790 | 9.966 | 9.755 | 9.931 | 15,313 | +0.11(+1.07%) |
Aug 24, 2020 | 9.544 | 9.913 | 9.442 | 9.825 | 17,744 | +0.37(+3.90%) |
Aug 21, 2020 | 9.667 | 9.667 | 9.456 | 9.456 | 27,309 | -0.13(-1.37%) |
Aug 20, 2020 | 9.737 | 9.768 | 9.588 | 9.588 | 6,754 | -0.08(-0.82%) |
Aug 19, 2020 | 9.825 | 9.843 | 9.667 | 9.667 | 20,057 | -0.05(-0.54%) |
Aug 18, 2020 | 10.17 | 10.26 | 9.711 | 9.720 | 13,051 | -0.40(-3.99%) |
Aug 17, 2020 | 10.53 | 10.59 | 10.12 | 10.12 | 7,241 | -0.40(-3.84%) |
Aug 14, 2020 | 10.33 | 10.57 | 10.15 | 10.53 | 29,926 | +0.20(+1.96%) |
Aug 13, 2020 | 10.12 | 10.55 | 10.12 | 10.33 | 17,677 | +0.22(+2.17%) |
Aug 12, 2020 | 10.06 | 10.11 | 10.00 | 10.11 | 14,815 | +0.14(+1.41%) |
Aug 11, 2020 | 10.03 | 10.11 | 9.940 | 9.966 | 15,815 | +0.04(+0.44%) |
Aug 10, 2020 | 9.693 | 10.06 | 9.693 | 9.922 | 29,138 | +0.19(+1.99%) |
Aug 07, 2020 | 9.606 | 9.816 | 9.606 | 9.729 | 7,965 | +0.15(+1.56%) |
Aug 06, 2020 | 9.799 | 9.799 | 9.553 | 9.579 | 10,470 | +0.04(+0.37%) |
Aug 05, 2020 | 9.532 | 9.614 | 9.447 | 9.544 | 20,067 | +0.04(+0.46%) |
Aug 04, 2020 | 9.773 | 9.781 | 9.456 | 9.500 | 19,452 | -0.20(-2.08%) |