Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 12.94 | 13.29 | 12.87 | 13.29 | 1,767,849 | +0.38(+2.97%) |
Oct 29, 2020 | 12.55 | 13.07 | 12.53 | 12.91 | 1,363,916 | +0.36(+2.89%) |
Oct 28, 2020 | 12.39 | 12.67 | 12.38 | 12.54 | 1,298,906 | -0.05(-0.38%) |
Oct 27, 2020 | 12.66 | 12.74 | 12.55 | 12.59 | 448,970 | -0.25(-1.95%) |
Oct 26, 2020 | 12.92 | 12.96 | 12.72 | 12.84 | 621,851 | -0.39(-2.91%) |
Oct 23, 2020 | 13.51 | 13.52 | 13.18 | 13.23 | 312,047 | -0.32(-2.35%) |
Oct 22, 2020 | 13.16 | 13.54 | 13.08 | 13.54 | 678,573 | +0.49(+3.78%) |
Oct 21, 2020 | 13.04 | 13.13 | 12.90 | 13.05 | 939,485 | +0.13(+0.98%) |
Oct 20, 2020 | 12.78 | 12.99 | 12.75 | 12.93 | 631,875 | +0.35(+2.77%) |
Oct 19, 2020 | 12.63 | 12.73 | 12.53 | 12.58 | 522,843 | +0.16(+1.27%) |
Oct 16, 2020 | 12.37 | 12.49 | 12.23 | 12.42 | 346,020 | +0.11(+0.87%) |
Oct 15, 2020 | 12.08 | 12.37 | 12.03 | 12.31 | 585,357 | +0.05(+0.41%) |
Oct 14, 2020 | 12.20 | 12.29 | 12.12 | 12.26 | 471,791 | -0.08(-0.62%) |
Oct 13, 2020 | 12.47 | 12.48 | 12.32 | 12.34 | 405,980 | -0.27(-2.16%) |
Oct 12, 2020 | 12.67 | 12.74 | 12.60 | 12.61 | 366,685 | -0.14(-1.07%) |
Oct 09, 2020 | 12.89 | 13.05 | 12.71 | 12.75 | 699,170 | +0.02(+0.15%) |
Oct 08, 2020 | 12.78 | 12.85 | 12.71 | 12.73 | 573,710 | -0.22(-1.71%) |
Oct 07, 2020 | 12.87 | 13.03 | 12.68 | 12.95 | 375,090 | +0.29(+2.28%) |
Oct 06, 2020 | 12.95 | 13.09 | 12.44 | 12.66 | 1,883,529 | -0.24(-1.85%) |
Oct 05, 2020 | 12.56 | 12.90 | 12.56 | 12.90 | 655,090 | +0.73(+6.04%) |
Oct 02, 2020 | 11.96 | 12.29 | 11.96 | 12.16 | 1,261,192 | +0.22(+1.88%) |
Oct 01, 2020 | 12.21 | 12.31 | 11.94 | 11.94 | 545,135 | -0.14(-1.15%) |
Sep 30, 2020 | 11.94 | 12.25 | 11.94 | 12.08 | 689,964 | +0.31(+2.65%) |
Sep 29, 2020 | 11.76 | 11.81 | 11.68 | 11.77 | 619,825 | -0.03(-0.22%) |
Sep 28, 2020 | 11.75 | 11.85 | 11.75 | 11.79 | 497,816 | +0.09(+0.73%) |
Sep 25, 2020 | 11.70 | 11.78 | 11.63 | 11.71 | 274,299 | +0.00(+0.02%) |
Sep 24, 2020 | 11.73 | 11.80 | 11.70 | 11.70 | 537,778 | -0.13(-1.06%) |
Sep 23, 2020 | 11.87 | 12.05 | 11.83 | 11.83 | 451,177 | -0.05(-0.45%) |
Sep 22, 2020 | 11.84 | 11.96 | 11.75 | 11.88 | 753,443 | +0.03(+0.24%) |
Sep 21, 2020 | 11.75 | 11.91 | 11.63 | 11.85 | 994,546 | -0.19(-1.58%) |
Sep 18, 2020 | 11.93 | 12.08 | 11.89 | 12.05 | 619,481 | +0.13(+1.06%) |
Sep 17, 2020 | 11.74 | 11.99 | 11.73 | 11.92 | 1,401,718 | -0.11(-0.89%) |
Sep 16, 2020 | 11.78 | 12.15 | 11.75 | 12.03 | 1,079,738 | +0.10(+0.86%) |
Sep 15, 2020 | 11.90 | 11.99 | 11.85 | 11.92 | 502,014 | +0.09(+0.72%) |
Sep 14, 2020 | 11.77 | 11.89 | 11.72 | 11.84 | 382,493 | -0.00(-0.04%) |
Sep 11, 2020 | 11.87 | 11.93 | 11.83 | 11.84 | 357,344 | -0.07(-0.56%) |
Sep 10, 2020 | 12.31 | 12.40 | 11.87 | 11.91 | 856,125 | -0.19(-1.60%) |
Sep 09, 2020 | 11.96 | 12.22 | 11.90 | 12.10 | 958,401 | +0.11(+0.89%) |
Sep 08, 2020 | 11.86 | 12.00 | 11.68 | 12.00 | 1,294,846 | -0.23(-1.91%) |
Sep 04, 2020 | 11.90 | 12.29 | 11.83 | 12.23 | 882,456 | +0.66(+5.71%) |
Sep 03, 2020 | 11.61 | 11.67 | 11.30 | 11.57 | 1,396,051 | -0.10(-0.90%) |
Sep 02, 2020 | 12.10 | 12.10 | 11.64 | 11.67 | 1,047,770 | -0.34(-2.86%) |
Sep 01, 2020 | 12.51 | 12.63 | 11.98 | 12.02 | 1,035,003 | -0.44(-3.52%) |
Aug 31, 2020 | 12.59 | 12.59 | 12.20 | 12.46 | 1,158,157 | -0.26(-2.04%) |
Aug 28, 2020 | 12.49 | 12.80 | 12.48 | 12.72 | 569,570 | +0.04(+0.30%) |
Aug 27, 2020 | 11.91 | 12.69 | 11.88 | 12.68 | 1,689,024 | +0.63(+5.23%) |
Aug 26, 2020 | 12.05 | 12.22 | 11.99 | 12.05 | 1,157,444 | +0.14(+1.14%) |
Aug 25, 2020 | 11.98 | 12.10 | 11.83 | 11.91 | 623,436 | +0.26(+2.21%) |
Aug 24, 2020 | 11.57 | 11.66 | 11.44 | 11.65 | 296,608 | +0.07(+0.58%) |
Aug 21, 2020 | 11.68 | 11.85 | 11.58 | 11.59 | 702,526 | -0.21(-1.78%) |
Aug 20, 2020 | 11.76 | 11.87 | 11.71 | 11.80 | 659,338 | -0.34(-2.81%) |
Aug 19, 2020 | 11.77 | 12.22 | 11.73 | 12.14 | 844,377 | +0.24(+1.98%) |
Aug 18, 2020 | 11.99 | 12.06 | 11.89 | 11.90 | 701,544 | -0.28(-2.27%) |
Aug 17, 2020 | 12.09 | 12.21 | 11.99 | 12.18 | 574,259 | -0.10(-0.78%) |
Aug 14, 2020 | 12.13 | 12.27 | 12.05 | 12.27 | 1,178,566 | +0.15(+1.20%) |
Aug 13, 2020 | 11.81 | 12.26 | 11.76 | 12.13 | 1,299,237 | +0.37(+3.12%) |
Aug 12, 2020 | 11.74 | 11.88 | 11.66 | 11.76 | 643,631 | +0.33(+2.86%) |
Aug 11, 2020 | 11.42 | 11.68 | 11.37 | 11.43 | 2,010,760 | +0.39(+3.54%) |
Aug 10, 2020 | 10.83 | 11.06 | 10.83 | 11.04 | 725,594 | +0.15(+1.38%) |
Aug 07, 2020 | 10.64 | 10.96 | 10.60 | 10.89 | 429,904 | +0.21(+1.92%) |
Aug 06, 2020 | 10.63 | 10.76 | 10.45 | 10.69 | 651,583 | -0.17(-1.58%) |
Aug 05, 2020 | 10.87 | 10.95 | 10.79 | 10.86 | 719,793 | +0.26(+2.47%) |
Aug 04, 2020 | 10.73 | 10.76 | 10.59 | 10.60 | 554,257 | -0.26(-2.37%) |