Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 9.720 | 10.08 | 9.415 | 10.01 | 55,333 | -0.01(-0.10%) |
Oct 29, 2020 | 10.32 | 10.44 | 9.840 | 10.02 | 27,342 | -0.18(-1.75%) |
Oct 28, 2020 | 9.720 | 10.20 | 9.720 | 10.20 | 37,747 | +0.12(+1.19%) |
Oct 27, 2020 | 10.44 | 10.52 | 9.972 | 10.08 | 32,483 | -0.36(-3.45%) |
Oct 26, 2020 | 10.32 | 10.80 | 10.20 | 10.44 | 59,218 | +0.12(+1.15%) |
Oct 23, 2020 | 10.30 | 10.44 | 10.08 | 10.32 | 25,650 | +0.03(+0.28%) |
Oct 22, 2020 | 10.44 | 10.65 | 9.960 | 10.29 | 56,829 | -0.27(-2.53%) |
Oct 21, 2020 | 10.44 | 10.80 | 10.32 | 10.56 | 50,375 | +0.00(+0.00%) |
Oct 20, 2020 | 11.04 | 11.04 | 10.56 | 10.56 | 54,744 | -0.29(-2.65%) |
Oct 19, 2020 | 11.04 | 11.10 | 10.81 | 10.85 | 107,694 | +0.04(+0.33%) |
Oct 16, 2020 | 10.89 | 11.04 | 10.80 | 10.81 | 49,608 | -0.23(-2.08%) |
Oct 15, 2020 | 11.17 | 11.40 | 10.93 | 11.04 | 53,879 | -0.12(-1.06%) |
Oct 14, 2020 | 11.76 | 11.88 | 11.16 | 11.16 | 64,904 | -0.54(-4.60%) |
Oct 13, 2020 | 10.86 | 11.87 | 10.86 | 11.70 | 181,309 | +0.78(+7.12%) |
Oct 12, 2020 | 10.92 | 11.16 | 10.86 | 10.92 | 31,449 | -0.26(-2.31%) |
Oct 09, 2020 | 10.92 | 11.30 | 10.92 | 11.18 | 26,091 | +0.00(+0.00%) |
Oct 08, 2020 | 10.85 | 11.40 | 10.83 | 11.18 | 49,160 | +0.38(+3.50%) |
Oct 07, 2020 | 10.92 | 11.04 | 10.68 | 10.80 | 29,373 | -0.12(-1.10%) |
Oct 06, 2020 | 10.92 | 11.40 | 10.92 | 10.92 | 39,258 | -0.17(-1.52%) |
Oct 05, 2020 | 11.09 | 11.16 | 10.80 | 11.09 | 35,718 | +0.25(+2.31%) |
Oct 02, 2020 | 10.92 | 11.15 | 10.68 | 10.84 | 45,933 | -0.32(-2.89%) |
Oct 01, 2020 | 11.16 | 11.28 | 10.80 | 11.16 | 41,978 | +0.00(+0.00%) |
Sep 30, 2020 | 11.28 | 11.40 | 11.16 | 11.16 | 25,817 | +0.00(+0.00%) |
Sep 29, 2020 | 11.28 | 11.40 | 11.04 | 11.16 | 45,777 | -0.24(-2.11%) |
Sep 28, 2020 | 11.16 | 12.60 | 10.80 | 11.40 | 253,265 | +0.36(+3.26%) |
Sep 25, 2020 | 10.92 | 11.40 | 10.68 | 11.04 | 39,850 | +0.24(+2.22%) |
Sep 24, 2020 | 10.80 | 11.04 | 10.32 | 10.80 | 91,382 | -0.60(-5.26%) |
Sep 23, 2020 | 12.24 | 12.36 | 11.16 | 11.40 | 78,791 | -1.20(-9.52%) |
Sep 22, 2020 | 12.12 | 12.84 | 11.76 | 12.60 | 112,974 | +0.84(+7.14%) |
Sep 21, 2020 | 12.00 | 12.36 | 11.76 | 11.76 | 54,858 | -0.24(-2.00%) |
Sep 18, 2020 | 12.48 | 12.72 | 11.81 | 12.00 | 68,525 | -0.48(-3.85%) |
Sep 17, 2020 | 11.88 | 12.72 | 11.64 | 12.48 | 195,541 | +0.48(+4.03%) |
Sep 16, 2020 | 11.44 | 12.24 | 11.16 | 12.00 | 140,997 | +0.60(+5.23%) |
Sep 15, 2020 | 11.88 | 11.88 | 11.16 | 11.40 | 50,696 | -0.12(-1.04%) |
Sep 14, 2020 | 11.04 | 11.64 | 10.56 | 11.52 | 67,411 | +0.60(+5.49%) |
Sep 11, 2020 | 11.15 | 11.26 | 10.56 | 10.92 | 40,925 | -0.12(-1.09%) |
Sep 10, 2020 | 11.64 | 11.64 | 10.80 | 11.04 | 55,096 | -0.60(-5.15%) |
Sep 09, 2020 | 11.26 | 12.24 | 11.04 | 11.64 | 193,866 | +0.51(+4.54%) |
Sep 08, 2020 | 11.02 | 11.70 | 10.57 | 11.13 | 120,613 | +0.22(+1.99%) |
Sep 04, 2020 | 10.32 | 11.12 | 9.721 | 10.92 | 113,950 | +0.60(+5.79%) |
Sep 03, 2020 | 11.04 | 11.04 | 10.08 | 10.32 | 174,610 | -0.78(-7.06%) |
Sep 02, 2020 | 11.43 | 11.64 | 11.04 | 11.10 | 129,108 | -0.90(-7.47%) |
Sep 01, 2020 | 12.72 | 12.72 | 11.40 | 12.00 | 236,836 | -0.72(-5.66%) |
Aug 31, 2020 | 12.84 | 12.84 | 12.24 | 12.72 | 156,941 | +0.00(+0.00%) |
Aug 28, 2020 | 12.24 | 12.84 | 12.12 | 12.72 | 239,458 | +0.24(+1.92%) |
Aug 27, 2020 | 12.36 | 12.84 | 12.00 | 12.48 | 759,571 | -3.84(-23.53%) |
Aug 26, 2020 | 17.28 | 17.64 | 16.20 | 16.32 | 125,265 | -0.84(-4.90%) |
Aug 25, 2020 | 15.48 | 19.20 | 15.36 | 17.16 | 154,827 | +0.72(+4.38%) |
Aug 24, 2020 | 19.32 | 19.44 | 16.08 | 16.44 | 344,908 | -3.24(-16.46%) |
Aug 21, 2020 | 21.96 | 22.56 | 19.56 | 19.68 | 200,608 | -2.88(-12.77%) |
Aug 20, 2020 | 22.56 | 23.04 | 22.08 | 22.56 | 58,333 | -0.12(-0.53%) |
Aug 19, 2020 | 22.68 | 23.16 | 22.32 | 22.68 | 61,081 | -0.60(-2.58%) |
Aug 18, 2020 | 23.40 | 25.08 | 22.32 | 23.28 | 136,009 | -0.12(-0.51%) |
Aug 17, 2020 | 22.92 | 23.40 | 21.84 | 23.40 | 70,943 | +0.36(+1.56%) |
Aug 14, 2020 | 23.52 | 23.76 | 22.32 | 23.04 | 84,508 | -0.24(-1.03%) |
Aug 13, 2020 | 24.00 | 24.00 | 23.04 | 23.28 | 64,594 | -0.72(-3.00%) |
Aug 12, 2020 | 24.12 | 24.60 | 22.92 | 24.00 | 86,523 | +0.36(+1.52%) |
Aug 11, 2020 | 25.92 | 25.92 | 23.04 | 23.64 | 151,005 | -2.16(-8.37%) |
Aug 10, 2020 | 24.96 | 26.40 | 24.72 | 25.80 | 177,781 | +1.32(+5.39%) |
Aug 07, 2020 | 24.84 | 29.04 | 24.24 | 24.48 | 304,400 | -0.48(-1.92%) |
Aug 06, 2020 | 25.68 | 27.00 | 22.80 | 24.96 | 389,610 | -1.44(-5.45%) |
Aug 05, 2020 | 25.92 | 28.08 | 25.32 | 26.40 | 323,116 | -1.32(-4.76%) |
Aug 04, 2020 | 32.28 | 36.48 | 26.52 | 27.72 | 4,256,546 | -6.60(-19.23%) |