Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 12.37 | 12.50 | 10.50 | 11.30 | 444,300 | +0.03(+0.27%) |
Oct 29, 2020 | 10.50 | 11.35 | 10.50 | 11.27 | 156,039 | +0.69(+6.52%) |
Oct 28, 2020 | 11.52 | 11.68 | 10.55 | 10.58 | 129,634 | -1.17(-9.96%) |
Oct 27, 2020 | 12.04 | 12.22 | 11.70 | 11.75 | 56,527 | -0.23(-1.92%) |
Oct 26, 2020 | 12.51 | 12.51 | 11.92 | 11.98 | 81,653 | -0.66(-5.22%) |
Oct 23, 2020 | 12.54 | 12.68 | 12.26 | 12.64 | 46,800 | +0.19(+1.53%) |
Oct 22, 2020 | 11.76 | 12.67 | 11.28 | 12.45 | 161,920 | +0.73(+6.23%) |
Oct 21, 2020 | 12.17 | 12.35 | 11.72 | 11.72 | 94,383 | -0.45(-3.70%) |
Oct 20, 2020 | 11.85 | 12.60 | 11.85 | 12.17 | 79,769 | +0.42(+3.57%) |
Oct 19, 2020 | 12.25 | 12.27 | 11.70 | 11.75 | 116,442 | -0.15(-1.26%) |
Oct 16, 2020 | 12.17 | 12.24 | 11.56 | 11.90 | 170,700 | -0.44(-3.57%) |
Oct 15, 2020 | 10.94 | 12.75 | 10.81 | 12.34 | 271,301 | +1.32(+11.98%) |
Oct 14, 2020 | 10.76 | 11.09 | 10.76 | 11.02 | 90,243 | +0.48(+4.55%) |
Oct 13, 2020 | 10.36 | 10.85 | 10.28 | 10.54 | 57,755 | +0.01(+0.09%) |
Oct 12, 2020 | 11.31 | 11.39 | 10.17 | 10.53 | 123,875 | -0.68(-6.07%) |
Oct 09, 2020 | 11.35 | 11.35 | 11.11 | 11.21 | 111,900 | +0.16(+1.45%) |
Oct 08, 2020 | 11.25 | 11.36 | 10.80 | 11.05 | 86,064 | -0.12(-1.07%) |
Oct 07, 2020 | 10.87 | 11.28 | 10.66 | 11.17 | 119,847 | +0.33(+3.04%) |
Oct 06, 2020 | 11.50 | 11.50 | 10.61 | 10.84 | 149,309 | -0.57(-5.00%) |
Oct 05, 2020 | 11.14 | 11.48 | 10.97 | 11.41 | 238,518 | +0.38(+3.45%) |
Oct 02, 2020 | 10.75 | 11.50 | 10.56 | 11.03 | 344,100 | -0.54(-4.67%) |
Oct 01, 2020 | 10.99 | 14.63 | 10.62 | 11.57 | 3,736,023 | +0.62(+5.66%) |
Sep 30, 2020 | 11.00 | 11.10 | 10.40 | 10.95 | 191,733 | -0.04(-0.36%) |
Sep 29, 2020 | 10.74 | 11.03 | 10.60 | 10.99 | 101,980 | +0.26(+2.42%) |
Sep 28, 2020 | 10.50 | 11.20 | 10.45 | 10.73 | 110,081 | +0.33(+3.17%) |
Sep 25, 2020 | 9.760 | 10.40 | 9.715 | 10.40 | 122,500 | +0.65(+6.67%) |
Sep 24, 2020 | 9.580 | 9.750 | 9.240 | 9.750 | 143,771 | +0.22(+2.31%) |
Sep 23, 2020 | 10.32 | 10.37 | 9.425 | 9.530 | 148,052 | -0.88(-8.45%) |
Sep 22, 2020 | 10.41 | 10.47 | 9.810 | 10.41 | 166,039 | +0.07(+0.68%) |
Sep 21, 2020 | 10.55 | 10.65 | 9.880 | 10.34 | 282,819 | -0.42(-3.90%) |
Sep 18, 2020 | 11.09 | 11.09 | 10.52 | 10.76 | 375,600 | -0.23(-2.09%) |
Sep 17, 2020 | 10.90 | 11.28 | 10.80 | 10.99 | 163,594 | -0.05(-0.45%) |
Sep 16, 2020 | 9.860 | 11.18 | 9.730 | 11.04 | 283,636 | +1.18(+11.97%) |
Sep 15, 2020 | 9.780 | 10.09 | 9.700 | 9.860 | 139,999 | -0.02(-0.20%) |
Sep 14, 2020 | 9.200 | 10.00 | 9.120 | 9.880 | 211,477 | +0.74(+8.10%) |
Sep 11, 2020 | 9.090 | 9.150 | 8.970 | 9.140 | 109,200 | +0.06(+0.66%) |
Sep 10, 2020 | 8.940 | 9.180 | 8.740 | 9.080 | 121,840 | +0.14(+1.57%) |
Sep 09, 2020 | 8.800 | 9.280 | 8.675 | 8.940 | 171,805 | +0.47(+5.55%) |
Sep 08, 2020 | 8.230 | 8.660 | 8.070 | 8.470 | 75,755 | +0.24(+2.92%) |
Sep 04, 2020 | 8.820 | 8.840 | 8.210 | 8.230 | 47,600 | -0.42(-4.86%) |
Sep 03, 2020 | 8.700 | 8.910 | 8.220 | 8.650 | 115,674 | +0.00(+0.00%) |
Sep 02, 2020 | 8.510 | 8.730 | 8.360 | 8.650 | 54,942 | +0.11(+1.29%) |
Sep 01, 2020 | 8.410 | 8.620 | 8.250 | 8.540 | 34,451 | +0.04(+0.47%) |
Aug 31, 2020 | 8.920 | 9.130 | 8.170 | 8.500 | 195,671 | -0.42(-4.71%) |
Aug 28, 2020 | 8.650 | 9.090 | 8.570 | 8.920 | 78,700 | +0.32(+3.72%) |
Aug 27, 2020 | 8.610 | 8.678 | 8.360 | 8.600 | 62,805 | +0.07(+0.82%) |
Aug 26, 2020 | 8.580 | 8.670 | 8.380 | 8.530 | 46,039 | -0.04(-0.47%) |
Aug 25, 2020 | 8.460 | 8.650 | 8.265 | 8.570 | 78,177 | +0.18(+2.15%) |
Aug 24, 2020 | 8.500 | 8.500 | 8.140 | 8.390 | 91,784 | -0.04(-0.47%) |
Aug 21, 2020 | 8.500 | 8.590 | 8.200 | 8.430 | 108,000 | -0.19(-2.20%) |
Aug 20, 2020 | 8.360 | 8.720 | 8.360 | 8.620 | 79,377 | +0.12(+1.41%) |
Aug 19, 2020 | 8.590 | 8.690 | 8.250 | 8.500 | 112,816 | +0.00(+0.00%) |
Aug 18, 2020 | 8.870 | 8.990 | 8.400 | 8.500 | 142,818 | -0.35(-3.95%) |
Aug 17, 2020 | 7.950 | 8.940 | 7.890 | 8.850 | 420,251 | +1.03(+13.17%) |
Aug 14, 2020 | 7.290 | 7.850 | 7.250 | 7.820 | 192,300 | +0.56(+7.71%) |
Aug 13, 2020 | 7.410 | 7.490 | 7.120 | 7.260 | 50,893 | -0.23(-3.07%) |
Aug 12, 2020 | 7.480 | 7.730 | 7.410 | 7.490 | 172,743 | +0.12(+1.63%) |
Aug 11, 2020 | 7.170 | 7.550 | 7.120 | 7.370 | 87,902 | +0.25(+3.51%) |
Aug 10, 2020 | 6.540 | 7.390 | 6.390 | 7.120 | 141,000 | +0.65(+10.05%) |
Aug 07, 2020 | 6.390 | 6.540 | 6.240 | 6.470 | 111,400 | +0.14(+2.21%) |
Aug 06, 2020 | 6.240 | 6.440 | 6.161 | 6.330 | 55,517 | +0.17(+2.76%) |
Aug 05, 2020 | 6.150 | 6.330 | 6.070 | 6.160 | 196,873 | +0.11(+1.82%) |
Aug 04, 2020 | 6.240 | 6.570 | 6.040 | 6.050 | 563,663 | -0.29(-4.57%) |