Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 11.77 | 11.92 | 11.68 | 11.89 | 2,382,443 | +0.04(+0.37%) |
Oct 29, 2020 | 11.65 | 11.88 | 11.47 | 11.85 | 2,191,604 | +0.09(+0.74%) |
Oct 28, 2020 | 11.60 | 11.94 | 11.53 | 11.76 | 1,488,825 | -0.06(-0.51%) |
Oct 27, 2020 | 12.35 | 12.40 | 11.82 | 11.82 | 1,545,021 | -0.57(-4.63%) |
Oct 26, 2020 | 12.29 | 12.49 | 12.18 | 12.40 | 2,072,712 | -0.03(-0.21%) |
Oct 23, 2020 | 12.34 | 12.68 | 12.07 | 12.42 | 2,156,124 | +0.05(+0.42%) |
Oct 22, 2020 | 11.99 | 12.47 | 11.99 | 12.37 | 2,945,134 | +0.41(+3.41%) |
Oct 21, 2020 | 11.87 | 12.04 | 11.86 | 11.96 | 1,828,011 | +0.05(+0.44%) |
Oct 20, 2020 | 11.80 | 12.16 | 11.77 | 11.91 | 2,312,150 | +0.30(+2.54%) |
Oct 19, 2020 | 11.88 | 11.96 | 11.61 | 11.61 | 1,683,585 | -0.27(-2.27%) |
Oct 16, 2020 | 11.89 | 12.00 | 11.67 | 11.88 | 1,039,958 | -0.03(-0.29%) |
Oct 15, 2020 | 11.44 | 11.94 | 11.44 | 11.92 | 980,222 | +0.31(+2.69%) |
Oct 14, 2020 | 11.78 | 11.92 | 11.59 | 11.61 | 885,399 | -0.17(-1.47%) |
Oct 13, 2020 | 12.16 | 12.20 | 11.74 | 11.78 | 2,146,809 | -0.50(-4.03%) |
Oct 12, 2020 | 12.14 | 12.31 | 12.11 | 12.27 | 837,427 | +0.05(+0.43%) |
Oct 09, 2020 | 12.49 | 12.59 | 12.16 | 12.22 | 1,011,870 | -0.20(-1.61%) |
Oct 08, 2020 | 12.58 | 12.60 | 12.18 | 12.42 | 1,167,804 | +0.32(+2.66%) |
Oct 07, 2020 | 11.86 | 12.22 | 11.86 | 12.10 | 1,668,933 | +0.41(+3.49%) |
Oct 06, 2020 | 11.90 | 12.20 | 11.65 | 11.69 | 1,827,688 | -0.01(-0.07%) |
Oct 05, 2020 | 11.37 | 11.75 | 11.29 | 11.70 | 1,593,402 | +0.50(+4.42%) |
Oct 02, 2020 | 10.82 | 11.27 | 10.76 | 11.21 | 1,883,644 | +0.19(+1.73%) |
Oct 01, 2020 | 10.98 | 11.13 | 10.81 | 11.02 | 1,362,688 | +0.05(+0.48%) |
Sep 30, 2020 | 10.87 | 11.13 | 10.81 | 10.96 | 1,783,533 | +0.10(+0.88%) |
Sep 29, 2020 | 10.97 | 11.00 | 10.74 | 10.87 | 970,193 | -0.22(-1.96%) |
Sep 28, 2020 | 11.04 | 11.21 | 10.97 | 11.08 | 995,451 | +0.26(+2.41%) |
Sep 25, 2020 | 10.51 | 10.85 | 10.45 | 10.82 | 966,169 | +0.20(+1.88%) |
Sep 24, 2020 | 10.62 | 10.82 | 10.47 | 10.62 | 2,081,207 | +0.03(+0.25%) |
Sep 23, 2020 | 10.91 | 11.19 | 10.59 | 10.60 | 1,112,255 | -0.24(-2.24%) |
Sep 22, 2020 | 11.02 | 11.21 | 10.71 | 10.84 | 2,325,086 | -0.16(-1.42%) |
Sep 21, 2020 | 11.41 | 11.58 | 10.93 | 11.00 | 2,309,643 | -0.76(-6.43%) |
Sep 18, 2020 | 11.81 | 11.94 | 11.68 | 11.75 | 4,257,339 | -0.03(-0.22%) |
Sep 17, 2020 | 11.44 | 11.85 | 11.40 | 11.78 | 1,451,634 | +0.12(+1.04%) |
Sep 16, 2020 | 11.55 | 11.90 | 11.47 | 11.66 | 1,208,659 | +0.13(+1.13%) |
Sep 15, 2020 | 11.78 | 11.84 | 11.39 | 11.53 | 1,209,081 | -0.26(-2.21%) |
Sep 14, 2020 | 11.54 | 11.86 | 11.50 | 11.79 | 3,105,407 | +0.33(+2.88%) |
Sep 11, 2020 | 11.28 | 11.51 | 11.16 | 11.46 | 1,236,807 | +0.17(+1.54%) |
Sep 10, 2020 | 11.41 | 11.55 | 11.26 | 11.28 | 2,593,919 | -0.13(-1.14%) |
Sep 09, 2020 | 11.61 | 11.61 | 11.33 | 11.41 | 1,254,796 | -0.11(-0.98%) |
Sep 08, 2020 | 11.94 | 12.00 | 11.44 | 11.53 | 1,717,477 | -0.62(-5.08%) |
Sep 04, 2020 | 12.17 | 12.28 | 11.88 | 12.14 | 1,273,184 | +0.33(+2.79%) |
Sep 03, 2020 | 11.94 | 12.41 | 11.78 | 11.81 | 1,287,341 | -0.03(-0.29%) |
Sep 02, 2020 | 11.66 | 11.88 | 11.54 | 11.85 | 1,132,691 | +0.15(+1.26%) |
Sep 01, 2020 | 11.55 | 11.80 | 11.41 | 11.70 | 934,548 | +0.03(+0.22%) |
Aug 31, 2020 | 11.97 | 11.97 | 11.67 | 11.68 | 1,255,643 | -0.28(-2.33%) |
Aug 28, 2020 | 12.04 | 12.04 | 11.84 | 11.95 | 1,072,688 | +0.03(+0.29%) |
Aug 27, 2020 | 11.70 | 12.05 | 11.70 | 11.92 | 1,159,269 | +0.22(+1.91%) |
Aug 26, 2020 | 12.04 | 12.04 | 11.69 | 11.70 | 887,489 | -0.34(-2.85%) |
Aug 25, 2020 | 12.10 | 12.30 | 11.95 | 12.04 | 1,426,697 | +0.06(+0.50%) |
Aug 24, 2020 | 11.38 | 11.99 | 11.26 | 11.98 | 1,590,902 | +0.66(+5.83%) |
Aug 21, 2020 | 11.41 | 11.55 | 11.27 | 11.32 | 1,850,207 | -0.15(-1.35%) |
Aug 20, 2020 | 11.46 | 11.54 | 11.34 | 11.47 | 1,023,375 | -0.17(-1.47%) |
Aug 19, 2020 | 11.58 | 11.82 | 11.51 | 11.64 | 1,133,279 | +0.09(+0.74%) |
Aug 18, 2020 | 11.91 | 11.99 | 11.55 | 11.56 | 808,327 | -0.38(-3.16%) |
Aug 17, 2020 | 12.03 | 12.12 | 11.90 | 11.94 | 1,588,464 | -0.15(-1.28%) |
Aug 14, 2020 | 11.79 | 12.28 | 11.74 | 12.09 | 833,963 | +0.17(+1.44%) |
Aug 13, 2020 | 11.87 | 12.06 | 11.82 | 11.92 | 1,072,026 | -0.15(-1.28%) |
Aug 12, 2020 | 12.50 | 12.50 | 11.88 | 12.07 | 1,187,435 | -0.15(-1.19%) |
Aug 11, 2020 | 12.37 | 12.58 | 12.13 | 12.22 | 1,297,282 | +0.21(+1.71%) |
Aug 10, 2020 | 12.00 | 12.32 | 11.94 | 12.01 | 1,162,487 | +0.12(+1.01%) |
Aug 07, 2020 | 11.22 | 11.93 | 11.19 | 11.89 | 1,432,817 | +0.59(+5.23%) |
Aug 06, 2020 | 11.41 | 11.50 | 11.27 | 11.30 | 1,092,156 | -0.14(-1.20%) |
Aug 05, 2020 | 11.22 | 11.47 | 11.16 | 11.44 | 1,092,682 | +0.37(+3.33%) |
Aug 04, 2020 | 11.10 | 11.16 | 11.01 | 11.07 | 1,132,763 | -0.05(-0.46%) |