Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 10.00 | 10.04 | 9.320 | 9.370 | 296,600 | -0.65(-6.44%) |
Oct 29, 2020 | 10.30 | 10.40 | 10.01 | 10.02 | 303,046 | -0.29(-2.77%) |
Oct 28, 2020 | 10.10 | 10.36 | 9.885 | 10.30 | 295,385 | -0.11(-1.06%) |
Oct 27, 2020 | 10.80 | 10.80 | 10.32 | 10.41 | 154,099 | -0.45(-4.14%) |
Oct 26, 2020 | 11.17 | 11.30 | 10.81 | 10.86 | 264,946 | -0.51(-4.49%) |
Oct 23, 2020 | 11.24 | 11.44 | 11.07 | 11.37 | 197,500 | +0.18(+1.61%) |
Oct 22, 2020 | 11.20 | 11.39 | 10.94 | 11.19 | 196,083 | +0.03(+0.27%) |
Oct 21, 2020 | 12.06 | 12.10 | 11.15 | 11.16 | 235,023 | -0.94(-7.77%) |
Oct 20, 2020 | 12.24 | 12.43 | 12.04 | 12.10 | 225,254 | +0.05(+0.41%) |
Oct 19, 2020 | 12.21 | 12.33 | 12.04 | 12.05 | 251,484 | -0.15(-1.23%) |
Oct 16, 2020 | 12.51 | 12.75 | 12.19 | 12.20 | 261,900 | -0.31(-2.48%) |
Oct 15, 2020 | 12.29 | 12.58 | 12.17 | 12.51 | 234,377 | +0.05(+0.40%) |
Oct 14, 2020 | 12.95 | 13.09 | 12.41 | 12.46 | 274,147 | -0.46(-3.56%) |
Oct 13, 2020 | 12.73 | 13.03 | 12.17 | 12.92 | 270,982 | +0.06(+0.47%) |
Oct 12, 2020 | 12.61 | 13.19 | 12.48 | 12.86 | 331,230 | +0.39(+3.13%) |
Oct 09, 2020 | 11.95 | 12.55 | 11.95 | 12.47 | 392,500 | +0.27(+2.21%) |
Oct 08, 2020 | 11.96 | 12.25 | 11.74 | 12.20 | 366,432 | +0.50(+4.27%) |
Oct 07, 2020 | 11.36 | 11.81 | 11.27 | 11.70 | 326,409 | +0.56(+5.03%) |
Oct 06, 2020 | 11.02 | 11.70 | 11.02 | 11.14 | 568,591 | +0.12(+1.09%) |
Oct 05, 2020 | 10.50 | 11.05 | 10.46 | 11.02 | 416,143 | +0.61(+5.86%) |
Oct 02, 2020 | 9.860 | 10.45 | 9.860 | 10.41 | 313,200 | +0.16(+1.56%) |
Oct 01, 2020 | 10.58 | 10.78 | 9.850 | 10.25 | 329,376 | -0.33(-3.12%) |
Sep 30, 2020 | 10.67 | 11.00 | 10.47 | 10.58 | 467,447 | +0.00(+0.00%) |
Sep 29, 2020 | 10.73 | 10.79 | 10.40 | 10.58 | 315,683 | -0.20(-1.86%) |
Sep 28, 2020 | 10.59 | 10.91 | 10.39 | 10.78 | 297,402 | +0.47(+4.56%) |
Sep 25, 2020 | 9.870 | 10.34 | 9.870 | 10.31 | 304,100 | +0.22(+2.18%) |
Sep 24, 2020 | 10.57 | 10.62 | 9.970 | 10.09 | 426,027 | -0.58(-5.44%) |
Sep 23, 2020 | 11.15 | 11.47 | 10.58 | 10.67 | 361,823 | -0.34(-3.09%) |
Sep 22, 2020 | 10.12 | 11.11 | 10.09 | 11.01 | 362,772 | +0.87(+8.58%) |
Sep 21, 2020 | 9.600 | 10.17 | 9.360 | 10.14 | 564,848 | +0.18(+1.81%) |
Sep 18, 2020 | 10.20 | 10.20 | 9.750 | 9.960 | 699,200 | -0.22(-2.21%) |
Sep 17, 2020 | 9.350 | 10.58 | 9.060 | 10.19 | 2,089,911 | +0.71(+7.55%) |
Sep 16, 2020 | 9.460 | 9.950 | 9.170 | 9.470 | 904,521 | +0.00(+0.00%) |
Sep 15, 2020 | 9.640 | 9.775 | 9.320 | 9.470 | 473,598 | -0.16(-1.66%) |
Sep 14, 2020 | 10.37 | 10.37 | 9.540 | 9.630 | 510,583 | -0.59(-5.77%) |
Sep 11, 2020 | 10.61 | 10.73 | 10.15 | 10.22 | 343,800 | -0.36(-3.40%) |
Sep 10, 2020 | 10.65 | 11.41 | 10.57 | 10.58 | 416,857 | -0.18(-1.67%) |
Sep 09, 2020 | 11.10 | 11.21 | 10.66 | 10.76 | 461,804 | -0.18(-1.65%) |
Sep 08, 2020 | 11.52 | 11.80 | 10.92 | 10.94 | 546,068 | -0.82(-6.97%) |
Sep 04, 2020 | 11.67 | 11.90 | 10.95 | 11.76 | 558,300 | +0.24(+2.08%) |
Sep 03, 2020 | 14.66 | 14.73 | 11.18 | 11.52 | 1,287,182 | -2.18(-15.91%) |
Sep 02, 2020 | 13.77 | 13.94 | 13.02 | 13.70 | 521,201 | -0.03(-0.22%) |
Sep 01, 2020 | 12.78 | 13.86 | 12.55 | 13.73 | 544,668 | +0.95(+7.43%) |
Aug 31, 2020 | 12.77 | 12.89 | 12.47 | 12.78 | 358,139 | +0.06(+0.47%) |
Aug 28, 2020 | 12.44 | 12.74 | 12.19 | 12.72 | 290,700 | +0.35(+2.83%) |
Aug 27, 2020 | 12.36 | 12.92 | 12.29 | 12.37 | 322,402 | +0.00(+0.00%) |
Aug 26, 2020 | 12.82 | 12.92 | 12.35 | 12.37 | 346,448 | -0.40(-3.13%) |
Aug 25, 2020 | 12.88 | 12.88 | 12.52 | 12.77 | 393,966 | -0.07(-0.55%) |
Aug 24, 2020 | 12.46 | 12.85 | 12.01 | 12.84 | 341,333 | +0.50(+4.05%) |
Aug 21, 2020 | 12.00 | 12.44 | 11.78 | 12.34 | 334,300 | +0.35(+2.92%) |
Aug 20, 2020 | 12.15 | 12.21 | 11.66 | 11.99 | 388,180 | -0.43(-3.46%) |
Aug 19, 2020 | 11.58 | 12.64 | 11.50 | 12.42 | 461,881 | +0.93(+8.09%) |
Aug 18, 2020 | 11.62 | 11.62 | 10.88 | 11.49 | 360,914 | -0.08(-0.69%) |
Aug 17, 2020 | 11.80 | 11.88 | 11.30 | 11.57 | 256,742 | -0.22(-1.87%) |
Aug 14, 2020 | 11.33 | 11.80 | 11.03 | 11.79 | 226,500 | +0.40(+3.51%) |
Aug 13, 2020 | 11.16 | 11.56 | 10.98 | 11.39 | 193,221 | +0.18(+1.61%) |
Aug 12, 2020 | 11.90 | 11.92 | 11.16 | 11.21 | 248,076 | -0.46(-3.98%) |
Aug 11, 2020 | 11.80 | 12.25 | 11.60 | 11.68 | 501,489 | +0.01(+0.04%) |
Aug 10, 2020 | 11.09 | 11.71 | 11.09 | 11.67 | 350,817 | +0.64(+5.80%) |
Aug 07, 2020 | 10.29 | 11.06 | 10.29 | 11.03 | 393,700 | +0.68(+6.57%) |
Aug 06, 2020 | 10.60 | 10.72 | 10.22 | 10.35 | 289,375 | -0.30(-2.82%) |
Aug 05, 2020 | 10.76 | 10.83 | 10.24 | 10.65 | 304,883 | +0.10(+0.95%) |
Aug 04, 2020 | 10.23 | 10.82 | 10.09 | 10.55 | 489,492 | +0.27(+2.63%) |