Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 11.39 | 11.56 | 11.11 | 11.40 | 419,900 | -0.08(-0.70%) |
Oct 29, 2020 | 11.35 | 11.71 | 11.05 | 11.48 | 302,696 | +0.13(+1.19%) |
Oct 28, 2020 | 11.07 | 11.63 | 10.87 | 11.35 | 448,753 | -0.04(-0.31%) |
Oct 27, 2020 | 11.65 | 11.88 | 11.35 | 11.38 | 298,027 | -0.30(-2.57%) |
Oct 26, 2020 | 11.74 | 11.95 | 11.52 | 11.68 | 457,042 | +0.23(+2.01%) |
Oct 23, 2020 | 12.00 | 12.00 | 11.34 | 11.45 | 499,500 | -0.46(-3.86%) |
Oct 22, 2020 | 11.77 | 12.15 | 11.63 | 11.91 | 289,811 | +0.23(+1.97%) |
Oct 21, 2020 | 11.95 | 12.04 | 11.65 | 11.68 | 344,665 | -0.26(-2.18%) |
Oct 20, 2020 | 11.87 | 12.13 | 11.79 | 11.94 | 461,749 | +0.11(+0.93%) |
Oct 19, 2020 | 12.50 | 12.50 | 11.78 | 11.83 | 521,303 | -0.68(-5.44%) |
Oct 16, 2020 | 12.41 | 12.84 | 12.29 | 12.51 | 368,100 | +0.08(+0.64%) |
Oct 15, 2020 | 12.34 | 12.66 | 12.10 | 12.43 | 484,954 | -0.10(-0.80%) |
Oct 14, 2020 | 12.44 | 12.74 | 12.26 | 12.53 | 1,052,949 | -0.04(-0.36%) |
Oct 13, 2020 | 12.27 | 12.83 | 12.15 | 12.57 | 663,410 | +0.21(+1.74%) |
Oct 12, 2020 | 12.23 | 12.45 | 11.90 | 12.36 | 532,124 | +0.12(+0.98%) |
Oct 09, 2020 | 13.03 | 13.10 | 12.22 | 12.24 | 544,900 | -0.82(-6.28%) |
Oct 08, 2020 | 12.90 | 13.16 | 12.72 | 13.06 | 438,359 | +0.26(+2.03%) |
Oct 07, 2020 | 12.35 | 12.87 | 12.35 | 12.80 | 404,861 | +0.49(+3.98%) |
Oct 06, 2020 | 12.82 | 12.83 | 12.31 | 12.31 | 486,278 | -0.27(-2.15%) |
Oct 05, 2020 | 12.40 | 12.71 | 12.27 | 12.58 | 324,414 | +0.35(+2.86%) |
Oct 02, 2020 | 11.92 | 12.40 | 11.90 | 12.23 | 388,600 | -0.04(-0.33%) |
Oct 01, 2020 | 12.15 | 12.42 | 12.06 | 12.27 | 420,461 | +0.17(+1.40%) |
Sep 30, 2020 | 12.22 | 12.65 | 12.01 | 12.10 | 616,418 | -0.05(-0.41%) |
Sep 29, 2020 | 12.25 | 12.29 | 11.81 | 12.15 | 392,644 | -0.12(-0.98%) |
Sep 28, 2020 | 12.45 | 12.64 | 12.24 | 12.27 | 477,855 | -0.12(-0.97%) |
Sep 25, 2020 | 12.16 | 12.48 | 12.00 | 12.39 | 716,400 | +0.58(+4.91%) |
Sep 24, 2020 | 12.78 | 12.80 | 11.72 | 11.81 | 1,051,527 | -1.11(-8.59%) |
Sep 23, 2020 | 12.85 | 13.78 | 12.85 | 12.92 | 779,746 | +0.08(+0.62%) |
Sep 22, 2020 | 12.66 | 12.98 | 12.47 | 12.84 | 748,792 | +0.32(+2.56%) |
Sep 21, 2020 | 12.88 | 12.95 | 12.28 | 12.52 | 988,115 | -0.61(-4.65%) |
Sep 18, 2020 | 13.08 | 13.21 | 12.73 | 13.13 | 2,202,800 | +0.07(+0.54%) |
Sep 17, 2020 | 12.97 | 13.10 | 12.54 | 13.06 | 880,240 | +0.00(+0.00%) |
Sep 16, 2020 | 12.63 | 13.40 | 12.60 | 13.06 | 969,128 | +0.51(+4.06%) |
Sep 15, 2020 | 12.25 | 13.00 | 12.03 | 12.55 | 2,122,958 | +0.72(+6.09%) |
Sep 14, 2020 | 11.29 | 12.07 | 11.25 | 11.83 | 2,367,893 | +0.89(+8.14%) |
Sep 11, 2020 | 11.43 | 11.53 | 10.79 | 10.94 | 2,028,600 | -0.15(-1.35%) |
Sep 10, 2020 | 11.90 | 12.14 | 10.90 | 11.09 | 8,080,924 | -2.10(-15.92%) |
Sep 09, 2020 | 12.75 | 14.20 | 12.75 | 13.19 | 1,640,730 | -1.16(-8.08%) |
Sep 08, 2020 | 14.37 | 15.24 | 14.22 | 14.35 | 1,017,944 | -0.20(-1.37%) |
Sep 04, 2020 | 14.44 | 14.69 | 13.62 | 14.55 | 833,100 | +0.11(+0.76%) |
Sep 03, 2020 | 13.77 | 14.88 | 13.31 | 14.44 | 1,040,359 | +0.19(+1.33%) |
Sep 02, 2020 | 12.58 | 14.39 | 12.32 | 14.25 | 1,824,406 | +1.72(+13.73%) |
Sep 01, 2020 | 13.53 | 13.83 | 12.01 | 12.53 | 2,563,562 | +1.04(+9.05%) |
Aug 31, 2020 | 10.83 | 11.58 | 10.79 | 11.49 | 540,001 | +0.78(+7.28%) |
Aug 28, 2020 | 10.44 | 10.73 | 10.27 | 10.71 | 327,500 | +0.45(+4.39%) |
Aug 27, 2020 | 10.36 | 10.66 | 9.970 | 10.26 | 351,242 | -0.04(-0.34%) |
Aug 26, 2020 | 10.73 | 10.74 | 10.16 | 10.29 | 277,769 | -0.48(-4.50%) |
Aug 25, 2020 | 10.44 | 10.81 | 10.40 | 10.78 | 210,376 | +0.34(+3.26%) |
Aug 24, 2020 | 10.55 | 10.79 | 10.26 | 10.44 | 360,605 | +0.11(+1.06%) |
Aug 21, 2020 | 10.66 | 10.80 | 10.23 | 10.33 | 294,700 | -0.32(-3.00%) |
Aug 20, 2020 | 10.51 | 10.70 | 10.34 | 10.65 | 350,018 | -0.01(-0.09%) |
Aug 19, 2020 | 11.15 | 11.15 | 10.63 | 10.66 | 428,922 | -0.56(-4.99%) |
Aug 18, 2020 | 11.76 | 11.81 | 11.15 | 11.22 | 353,287 | -0.46(-3.94%) |
Aug 17, 2020 | 11.19 | 11.77 | 11.03 | 11.68 | 315,013 | +0.53(+4.75%) |
Aug 14, 2020 | 11.37 | 11.44 | 10.98 | 11.15 | 281,800 | -0.22(-1.93%) |
Aug 13, 2020 | 11.60 | 11.90 | 11.31 | 11.37 | 290,269 | -0.24(-2.07%) |
Aug 12, 2020 | 11.86 | 11.86 | 11.39 | 11.61 | 457,450 | -0.09(-0.77%) |
Aug 11, 2020 | 11.68 | 12.04 | 11.37 | 11.70 | 345,322 | +0.07(+0.60%) |
Aug 10, 2020 | 11.14 | 11.97 | 11.09 | 11.63 | 455,291 | +0.62(+5.63%) |
Aug 07, 2020 | 10.88 | 11.10 | 10.80 | 11.01 | 699,400 | +0.01(+0.09%) |
Aug 06, 2020 | 11.40 | 11.62 | 10.75 | 11.00 | 988,020 | -0.40(-3.51%) |
Aug 05, 2020 | 11.27 | 11.55 | 11.00 | 11.40 | 538,171 | +0.16(+1.42%) |
Aug 04, 2020 | 11.12 | 11.37 | 10.98 | 11.24 | 471,742 | +0.03(+0.27%) |