Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 12.39 | 12.70 | 11.82 | 12.22 | 1,027,400 | -0.28(-2.24%) |
Oct 29, 2020 | 11.32 | 12.97 | 10.97 | 12.50 | 1,946,961 | +0.92(+7.94%) |
Oct 28, 2020 | 11.55 | 11.84 | 11.13 | 11.58 | 1,218,621 | -0.16(-1.36%) |
Oct 27, 2020 | 11.34 | 12.18 | 11.34 | 11.74 | 1,089,646 | +0.33(+2.89%) |
Oct 26, 2020 | 11.42 | 11.61 | 11.01 | 11.41 | 647,362 | -0.11(-0.95%) |
Oct 23, 2020 | 11.31 | 11.59 | 10.97 | 11.52 | 853,500 | +0.22(+1.95%) |
Oct 22, 2020 | 11.07 | 11.32 | 10.88 | 11.30 | 572,953 | +0.21(+1.89%) |
Oct 21, 2020 | 11.36 | 11.48 | 10.92 | 11.09 | 672,231 | -0.32(-2.80%) |
Oct 20, 2020 | 11.24 | 11.72 | 11.24 | 11.41 | 677,672 | +0.09(+0.80%) |
Oct 19, 2020 | 11.77 | 11.78 | 11.23 | 11.32 | 768,842 | -0.40(-3.41%) |
Oct 16, 2020 | 12.23 | 12.45 | 11.60 | 11.72 | 764,500 | -0.57(-4.68%) |
Oct 15, 2020 | 11.83 | 12.35 | 11.54 | 12.29 | 827,670 | +0.39(+3.32%) |
Oct 14, 2020 | 12.32 | 12.53 | 11.73 | 11.90 | 1,366,561 | -0.43(-3.49%) |
Oct 13, 2020 | 12.35 | 12.90 | 12.26 | 12.33 | 1,519,762 | +0.02(+0.16%) |
Oct 12, 2020 | 14.19 | 14.30 | 12.25 | 12.31 | 2,442,403 | -1.80(-12.76%) |
Oct 09, 2020 | 15.71 | 15.75 | 13.60 | 14.11 | 4,345,700 | -0.19(-1.33%) |
Oct 08, 2020 | 15.27 | 15.35 | 14.00 | 14.30 | 1,105,950 | -0.81(-5.36%) |
Oct 07, 2020 | 14.21 | 15.15 | 14.21 | 15.11 | 1,275,998 | +0.97(+6.86%) |
Oct 06, 2020 | 13.93 | 14.58 | 13.83 | 14.14 | 600,364 | +0.39(+2.84%) |
Oct 05, 2020 | 13.02 | 13.93 | 13.01 | 13.75 | 906,013 | -0.25(-1.79%) |
Oct 02, 2020 | 13.81 | 14.20 | 13.32 | 14.00 | 841,900 | -0.09(-0.64%) |
Oct 01, 2020 | 14.46 | 14.46 | 13.90 | 14.09 | 713,883 | -0.11(-0.77%) |
Sep 30, 2020 | 14.02 | 14.38 | 13.93 | 14.20 | 523,140 | +0.20(+1.43%) |
Sep 29, 2020 | 14.04 | 14.30 | 13.42 | 14.00 | 586,538 | +0.35(+2.56%) |
Sep 28, 2020 | 13.50 | 13.94 | 13.19 | 13.65 | 681,299 | +0.33(+2.48%) |
Sep 25, 2020 | 13.04 | 13.38 | 12.76 | 13.32 | 490,100 | +0.24(+1.83%) |
Sep 24, 2020 | 13.42 | 13.61 | 12.93 | 13.08 | 432,190 | -0.47(-3.47%) |
Sep 23, 2020 | 13.91 | 14.28 | 13.27 | 13.55 | 831,017 | -0.58(-4.10%) |
Sep 22, 2020 | 14.49 | 14.49 | 13.42 | 14.13 | 1,040,680 | -0.37(-2.55%) |
Sep 21, 2020 | 13.52 | 14.62 | 13.27 | 14.50 | 1,383,508 | +0.88(+6.50%) |
Sep 18, 2020 | 12.32 | 13.63 | 12.32 | 13.62 | 1,533,500 | +1.45(+11.87%) |
Sep 17, 2020 | 12.72 | 12.76 | 11.82 | 12.17 | 890,660 | -0.50(-3.95%) |
Sep 16, 2020 | 12.37 | 13.27 | 12.30 | 12.67 | 965,113 | +0.28(+2.26%) |
Sep 15, 2020 | 12.68 | 12.72 | 12.19 | 12.39 | 561,400 | -0.15(-1.20%) |
Sep 14, 2020 | 12.18 | 12.73 | 12.18 | 12.54 | 626,330 | +0.42(+3.47%) |
Sep 11, 2020 | 11.99 | 12.55 | 11.97 | 12.12 | 1,010,700 | +0.21(+1.76%) |
Sep 10, 2020 | 11.53 | 12.11 | 11.46 | 11.91 | 981,406 | +0.34(+2.94%) |
Sep 09, 2020 | 11.42 | 11.61 | 11.20 | 11.57 | 798,513 | +0.33(+2.89%) |
Sep 08, 2020 | 10.92 | 11.56 | 10.87 | 11.24 | 1,085,094 | -0.25(-2.13%) |
Sep 04, 2020 | 11.62 | 11.79 | 10.60 | 11.49 | 1,638,800 | -0.23(-1.96%) |
Sep 03, 2020 | 12.20 | 12.20 | 11.37 | 11.72 | 1,189,321 | -0.63(-5.14%) |
Sep 02, 2020 | 12.12 | 12.42 | 11.73 | 12.36 | 976,974 | +0.36(+2.96%) |
Sep 01, 2020 | 12.94 | 13.08 | 11.98 | 12.00 | 1,634,269 | -0.97(-7.48%) |
Aug 31, 2020 | 12.86 | 13.08 | 12.71 | 12.97 | 1,271,224 | -0.12(-0.92%) |
Aug 28, 2020 | 13.15 | 13.30 | 12.78 | 13.09 | 1,862,300 | -0.03(-0.23%) |
Aug 27, 2020 | 13.10 | 13.33 | 11.94 | 13.12 | 6,328,527 | -1.92(-12.77%) |
Aug 26, 2020 | 14.98 | 15.12 | 14.50 | 15.04 | 809,154 | +0.05(+0.33%) |
Aug 25, 2020 | 14.14 | 15.18 | 13.95 | 14.99 | 950,823 | +0.53(+3.67%) |
Aug 24, 2020 | 15.40 | 15.40 | 13.92 | 14.46 | 1,447,751 | -0.85(-5.55%) |
Aug 21, 2020 | 15.78 | 15.82 | 15.22 | 15.31 | 458,400 | -0.51(-3.22%) |
Aug 20, 2020 | 15.41 | 15.97 | 15.33 | 15.82 | 656,930 | +0.40(+2.59%) |
Aug 19, 2020 | 15.87 | 16.05 | 15.07 | 15.42 | 1,082,080 | -0.55(-3.44%) |
Aug 18, 2020 | 15.85 | 16.04 | 15.21 | 15.97 | 995,178 | +0.12(+0.76%) |
Aug 17, 2020 | 15.41 | 16.10 | 14.88 | 15.85 | 1,046,073 | +0.62(+4.07%) |
Aug 14, 2020 | 15.90 | 15.97 | 15.02 | 15.23 | 940,800 | -0.72(-4.51%) |
Aug 13, 2020 | 15.65 | 16.36 | 15.62 | 15.95 | 825,738 | +0.41(+2.64%) |
Aug 12, 2020 | 15.15 | 15.70 | 14.86 | 15.54 | 897,824 | +0.44(+2.91%) |
Aug 11, 2020 | 15.17 | 15.56 | 14.71 | 15.10 | 1,491,762 | -0.37(-2.39%) |
Aug 10, 2020 | 16.15 | 16.39 | 15.31 | 15.47 | 1,272,022 | -0.71(-4.39%) |
Aug 07, 2020 | 16.50 | 16.81 | 15.80 | 16.18 | 1,179,600 | -0.22(-1.34%) |
Aug 06, 2020 | 19.09 | 19.20 | 15.84 | 16.40 | 2,414,795 | -2.66(-13.96%) |
Aug 05, 2020 | 18.47 | 20.88 | 17.87 | 19.06 | 2,330,859 | -0.04(-0.21%) |
Aug 04, 2020 | 18.93 | 19.25 | 18.41 | 19.10 | 992,104 | +0.29(+1.54%) |