Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 10.27 | 10.47 | 9.880 | 9.950 | 445,400 | -0.33(-3.21%) |
Oct 29, 2020 | 10.55 | 10.88 | 10.09 | 10.28 | 288,131 | -0.52(-4.81%) |
Oct 28, 2020 | 10.77 | 10.82 | 10.39 | 10.80 | 586,204 | -0.20(-1.82%) |
Oct 27, 2020 | 10.76 | 11.16 | 10.76 | 11.00 | 308,762 | -0.11(-0.99%) |
Oct 26, 2020 | 10.74 | 11.14 | 10.74 | 11.11 | 272,971 | +0.01(+0.09%) |
Oct 23, 2020 | 11.05 | 11.19 | 10.93 | 11.10 | 227,800 | +0.16(+1.46%) |
Oct 22, 2020 | 10.61 | 10.98 | 10.50 | 10.94 | 280,969 | +0.34(+3.21%) |
Oct 21, 2020 | 10.77 | 10.80 | 10.49 | 10.60 | 179,698 | -0.16(-1.49%) |
Oct 20, 2020 | 10.58 | 10.84 | 10.58 | 10.76 | 227,247 | +0.26(+2.48%) |
Oct 19, 2020 | 10.35 | 10.67 | 10.25 | 10.50 | 261,406 | +0.15(+1.45%) |
Oct 16, 2020 | 10.36 | 10.57 | 10.24 | 10.35 | 181,400 | -0.06(-0.58%) |
Oct 15, 2020 | 10.17 | 10.45 | 10.14 | 10.41 | 168,529 | +0.10(+0.97%) |
Oct 14, 2020 | 10.36 | 10.47 | 10.29 | 10.31 | 155,778 | -0.07(-0.67%) |
Oct 13, 2020 | 10.45 | 10.46 | 10.27 | 10.38 | 160,424 | -0.15(-1.42%) |
Oct 12, 2020 | 10.87 | 10.87 | 10.51 | 10.53 | 303,060 | -0.30(-2.77%) |
Oct 09, 2020 | 11.03 | 11.15 | 10.77 | 10.83 | 202,000 | -0.08(-0.73%) |
Oct 08, 2020 | 10.55 | 11.00 | 10.55 | 10.91 | 274,597 | +0.50(+4.80%) |
Oct 07, 2020 | 10.12 | 10.46 | 10.12 | 10.41 | 303,845 | +0.30(+2.97%) |
Oct 06, 2020 | 10.19 | 10.39 | 9.910 | 10.11 | 677,121 | +0.04(+0.40%) |
Oct 05, 2020 | 9.700 | 10.09 | 9.700 | 10.07 | 354,686 | +0.38(+3.92%) |
Oct 02, 2020 | 9.230 | 9.760 | 9.150 | 9.690 | 349,200 | +0.22(+2.32%) |
Oct 01, 2020 | 9.420 | 9.510 | 9.170 | 9.470 | 319,249 | +0.05(+0.53%) |
Sep 30, 2020 | 9.400 | 9.710 | 9.321 | 9.420 | 468,929 | +0.10(+1.07%) |
Sep 29, 2020 | 9.030 | 9.400 | 9.020 | 9.320 | 451,035 | +0.24(+2.64%) |
Sep 28, 2020 | 8.970 | 9.270 | 8.970 | 9.080 | 330,491 | +0.26(+2.95%) |
Sep 25, 2020 | 8.640 | 8.930 | 8.370 | 8.820 | 250,900 | +0.00(+0.00%) |
Sep 24, 2020 | 8.930 | 8.990 | 8.670 | 8.820 | 197,383 | -0.16(-1.78%) |
Sep 23, 2020 | 9.130 | 9.440 | 8.960 | 8.980 | 267,341 | -0.18(-1.97%) |
Sep 22, 2020 | 9.120 | 9.325 | 8.870 | 9.160 | 450,318 | +0.12(+1.33%) |
Sep 21, 2020 | 8.950 | 9.160 | 8.690 | 9.040 | 433,932 | +0.04(+0.50%) |
Sep 18, 2020 | 9.340 | 9.490 | 8.900 | 8.995 | 841,500 | -0.35(-3.69%) |
Sep 17, 2020 | 9.430 | 9.495 | 9.160 | 9.340 | 352,664 | -0.29(-3.01%) |
Sep 16, 2020 | 9.510 | 9.840 | 9.270 | 9.630 | 324,532 | +0.15(+1.58%) |
Sep 15, 2020 | 9.920 | 10.21 | 9.475 | 9.480 | 273,909 | -0.39(-3.95%) |
Sep 14, 2020 | 10.07 | 10.10 | 9.790 | 9.870 | 244,527 | -0.13(-1.30%) |
Sep 11, 2020 | 10.06 | 10.12 | 9.880 | 10.00 | 303,800 | -0.10(-0.99%) |
Sep 10, 2020 | 10.70 | 10.89 | 10.08 | 10.10 | 289,842 | -0.49(-4.63%) |
Sep 09, 2020 | 10.79 | 10.99 | 10.33 | 10.59 | 312,901 | -0.13(-1.21%) |
Sep 08, 2020 | 11.18 | 11.66 | 10.71 | 10.72 | 481,053 | -1.13(-9.54%) |
Sep 04, 2020 | 12.44 | 12.44 | 11.67 | 11.85 | 271,800 | -0.36(-2.95%) |
Sep 03, 2020 | 12.09 | 12.41 | 12.09 | 12.21 | 440,424 | +0.10(+0.83%) |
Sep 02, 2020 | 11.69 | 12.14 | 11.54 | 12.11 | 389,952 | +0.40(+3.42%) |
Sep 01, 2020 | 11.90 | 11.90 | 11.59 | 11.71 | 357,171 | -0.22(-1.84%) |
Aug 31, 2020 | 11.94 | 12.03 | 11.66 | 11.93 | 486,158 | -0.05(-0.42%) |
Aug 28, 2020 | 12.06 | 12.17 | 11.78 | 11.98 | 355,800 | -0.06(-0.50%) |
Aug 27, 2020 | 12.01 | 12.31 | 11.96 | 12.04 | 265,418 | +0.11(+0.92%) |
Aug 26, 2020 | 11.99 | 12.01 | 11.78 | 11.93 | 326,322 | -0.10(-0.83%) |
Aug 25, 2020 | 12.11 | 12.24 | 11.67 | 12.03 | 355,907 | -0.02(-0.17%) |
Aug 24, 2020 | 11.82 | 12.07 | 11.58 | 12.05 | 256,112 | +0.28(+2.38%) |
Aug 21, 2020 | 11.68 | 11.84 | 11.49 | 11.77 | 250,400 | -0.02(-0.17%) |
Aug 20, 2020 | 11.70 | 12.01 | 11.54 | 11.79 | 309,359 | -0.12(-1.01%) |
Aug 19, 2020 | 11.59 | 11.98 | 11.35 | 11.91 | 421,934 | +0.31(+2.67%) |
Aug 18, 2020 | 11.67 | 11.92 | 11.54 | 11.60 | 280,143 | -0.12(-1.02%) |
Aug 17, 2020 | 11.84 | 12.08 | 11.53 | 11.72 | 413,637 | -0.12(-1.01%) |
Aug 14, 2020 | 11.57 | 11.98 | 11.34 | 11.84 | 364,000 | +0.28(+2.42%) |
Aug 13, 2020 | 11.93 | 12.48 | 11.52 | 11.56 | 421,382 | -0.14(-1.20%) |
Aug 12, 2020 | 11.68 | 12.01 | 11.35 | 11.70 | 548,348 | +0.47(+4.19%) |
Aug 11, 2020 | 10.78 | 11.60 | 10.78 | 11.23 | 597,084 | +0.54(+5.05%) |
Aug 10, 2020 | 10.79 | 11.13 | 10.57 | 10.69 | 366,050 | -0.08(-0.74%) |
Aug 07, 2020 | 10.28 | 10.84 | 10.11 | 10.77 | 399,800 | +0.37(+3.56%) |
Aug 06, 2020 | 10.14 | 11.49 | 10.14 | 10.40 | 1,154,200 | +0.20(+1.96%) |
Aug 05, 2020 | 11.01 | 11.48 | 9.620 | 10.20 | 1,554,152 | -1.75(-14.64%) |
Aug 04, 2020 | 11.98 | 12.13 | 11.81 | 11.95 | 367,027 | -0.07(-0.54%) |