Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 11.77 | 11.96 | 11.52 | 11.82 | 79,544 | +0.05(+0.39%) |
Oct 29, 2020 | 11.82 | 11.97 | 11.54 | 11.77 | 87,533 | -0.16(-1.30%) |
Oct 28, 2020 | 12.11 | 12.24 | 11.74 | 11.93 | 87,474 | -0.47(-3.76%) |
Oct 27, 2020 | 12.76 | 12.82 | 12.34 | 12.39 | 68,065 | -0.42(-3.28%) |
Oct 26, 2020 | 12.92 | 13.24 | 12.23 | 12.81 | 103,822 | -0.28(-2.16%) |
Oct 23, 2020 | 12.38 | 13.12 | 12.27 | 13.10 | 146,724 | +0.88(+7.18%) |
Oct 22, 2020 | 12.39 | 12.39 | 12.05 | 12.22 | 67,792 | -0.19(-1.55%) |
Oct 21, 2020 | 12.86 | 13.07 | 12.37 | 12.41 | 76,523 | -0.48(-3.76%) |
Oct 20, 2020 | 13.10 | 13.31 | 12.90 | 12.90 | 65,933 | -0.05(-0.42%) |
Oct 19, 2020 | 13.30 | 13.49 | 12.94 | 12.95 | 88,588 | -0.27(-2.01%) |
Oct 16, 2020 | 13.40 | 13.62 | 13.20 | 13.22 | 56,239 | -0.26(-1.90%) |
Oct 15, 2020 | 12.92 | 13.64 | 12.90 | 13.47 | 69,887 | +0.38(+2.93%) |
Oct 14, 2020 | 13.01 | 13.30 | 12.89 | 13.09 | 74,407 | +0.09(+0.70%) |
Oct 13, 2020 | 12.90 | 13.10 | 12.86 | 13.00 | 80,042 | -0.07(-0.56%) |
Oct 12, 2020 | 12.48 | 13.21 | 12.48 | 13.07 | 104,954 | +0.71(+5.77%) |
Oct 09, 2020 | 12.27 | 12.49 | 12.07 | 12.36 | 123,638 | +0.73(+6.29%) |
Oct 08, 2020 | 10.95 | 11.72 | 10.84 | 11.63 | 54,895 | +0.61(+5.56%) |
Oct 07, 2020 | 11.31 | 11.52 | 10.85 | 11.01 | 80,390 | -0.07(-0.66%) |
Oct 06, 2020 | 10.87 | 11.51 | 10.74 | 11.09 | 83,476 | +0.38(+3.59%) |
Oct 05, 2020 | 10.51 | 10.83 | 10.51 | 10.70 | 87,143 | +0.27(+2.54%) |
Oct 02, 2020 | 9.871 | 10.55 | 9.852 | 10.44 | 94,534 | +0.41(+4.10%) |
Oct 01, 2020 | 10.32 | 10.34 | 9.944 | 10.03 | 74,945 | -0.35(-3.35%) |
Sep 30, 2020 | 10.30 | 10.52 | 10.17 | 10.37 | 93,925 | +0.09(+0.89%) |
Sep 29, 2020 | 10.22 | 10.45 | 10.02 | 10.28 | 79,345 | +0.06(+0.63%) |
Sep 28, 2020 | 10.13 | 10.52 | 10.13 | 10.22 | 104,979 | +0.21(+2.10%) |
Sep 25, 2020 | 10.72 | 10.72 | 9.834 | 10.01 | 158,432 | -0.81(-7.52%) |
Sep 24, 2020 | 11.00 | 11.11 | 10.77 | 10.82 | 62,127 | -0.13(-1.17%) |
Sep 23, 2020 | 11.13 | 11.32 | 10.84 | 10.95 | 155,682 | -0.21(-1.88%) |
Sep 22, 2020 | 11.10 | 11.23 | 10.93 | 11.16 | 78,283 | +0.05(+0.49%) |
Sep 21, 2020 | 11.07 | 11.18 | 10.87 | 11.10 | 113,394 | -0.24(-2.09%) |
Sep 18, 2020 | 11.31 | 11.42 | 11.09 | 11.34 | 273,755 | +0.08(+0.73%) |
Sep 17, 2020 | 11.53 | 11.53 | 11.16 | 11.26 | 83,587 | -0.41(-3.52%) |
Sep 16, 2020 | 11.53 | 11.95 | 11.37 | 11.67 | 119,406 | +0.16(+1.35%) |
Sep 15, 2020 | 11.30 | 11.55 | 11.10 | 11.52 | 111,901 | +0.27(+2.44%) |
Sep 14, 2020 | 11.04 | 11.40 | 11.00 | 11.24 | 92,747 | +0.29(+2.67%) |
Sep 11, 2020 | 10.88 | 11.01 | 10.80 | 10.95 | 78,121 | +0.06(+0.59%) |
Sep 10, 2020 | 10.89 | 10.96 | 10.74 | 10.89 | 123,566 | +0.02(+0.17%) |
Sep 09, 2020 | 10.82 | 10.92 | 10.68 | 10.87 | 80,780 | +0.13(+1.19%) |
Sep 08, 2020 | 10.82 | 10.85 | 10.49 | 10.74 | 142,398 | -0.22(-2.00%) |
Sep 04, 2020 | 10.73 | 11.20 | 10.68 | 10.96 | 150,554 | +0.48(+4.53%) |
Sep 03, 2020 | 10.46 | 10.62 | 10.42 | 10.48 | 82,344 | +0.05(+0.44%) |
Sep 02, 2020 | 10.28 | 10.53 | 10.19 | 10.44 | 110,387 | +0.20(+1.96%) |
Sep 01, 2020 | 10.14 | 10.33 | 10.14 | 10.24 | 122,121 | +0.03(+0.27%) |
Aug 31, 2020 | 10.29 | 10.41 | 10.14 | 10.21 | 164,878 | -0.06(-0.62%) |
Aug 28, 2020 | 10.28 | 10.40 | 10.11 | 10.27 | 132,324 | +0.06(+0.62%) |
Aug 27, 2020 | 10.21 | 10.48 | 10.17 | 10.21 | 146,021 | +0.00(+0.00%) |
Aug 26, 2020 | 10.65 | 10.73 | 10.13 | 10.21 | 96,809 | -0.46(-4.35%) |
Aug 25, 2020 | 10.92 | 11.03 | 10.32 | 10.67 | 213,026 | +0.31(+2.98%) |
Aug 24, 2020 | 9.991 | 10.50 | 9.781 | 10.36 | 162,316 | +0.56(+5.66%) |
Aug 21, 2020 | 10.46 | 10.46 | 9.536 | 9.809 | 359,496 | -0.57(-5.52%) |
Aug 20, 2020 | 10.24 | 10.64 | 10.21 | 10.38 | 121,370 | -0.02(-0.18%) |
Aug 19, 2020 | 10.46 | 10.58 | 10.32 | 10.40 | 95,910 | -0.05(-0.52%) |
Aug 18, 2020 | 10.56 | 10.56 | 10.27 | 10.45 | 98,785 | -0.20(-1.88%) |
Aug 17, 2020 | 10.92 | 10.95 | 10.60 | 10.65 | 104,786 | -0.35(-3.14%) |
Aug 14, 2020 | 10.88 | 11.34 | 10.88 | 11.00 | 104,848 | +0.04(+0.33%) |
Aug 13, 2020 | 10.95 | 11.06 | 10.65 | 10.96 | 165,236 | -0.05(-0.50%) |
Aug 12, 2020 | 11.25 | 11.37 | 10.85 | 11.02 | 105,737 | -0.23(-2.02%) |
Aug 11, 2020 | 11.45 | 11.55 | 11.05 | 11.25 | 152,604 | -0.02(-0.16%) |
Aug 10, 2020 | 11.08 | 11.62 | 11.03 | 11.26 | 147,271 | +0.25(+2.23%) |
Aug 07, 2020 | 10.70 | 11.03 | 10.61 | 11.02 | 101,551 | +0.15(+1.42%) |
Aug 06, 2020 | 10.43 | 10.96 | 10.43 | 10.86 | 119,554 | +0.20(+1.88%) |
Aug 05, 2020 | 10.61 | 10.81 | 10.38 | 10.66 | 89,453 | +0.16(+1.56%) |
Aug 04, 2020 | 10.67 | 10.96 | 10.43 | 10.50 | 185,643 | -0.35(-3.27%) |