Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 11.28 | 11.32 | 10.88 | 11.05 | 123,200 | -0.27(-2.42%) |
Oct 29, 2020 | 11.23 | 11.39 | 11.01 | 11.32 | 91,318 | +0.04(+0.39%) |
Oct 28, 2020 | 11.84 | 11.85 | 11.24 | 11.28 | 249,877 | -0.56(-4.73%) |
Oct 27, 2020 | 12.15 | 12.25 | 11.82 | 11.84 | 82,530 | -0.28(-2.30%) |
Oct 26, 2020 | 12.90 | 13.00 | 11.90 | 12.12 | 92,005 | -0.82(-6.35%) |
Oct 23, 2020 | 12.61 | 13.12 | 12.61 | 12.94 | 193,400 | +0.18(+1.42%) |
Oct 22, 2020 | 11.96 | 12.78 | 11.96 | 12.76 | 175,443 | +0.85(+7.10%) |
Oct 21, 2020 | 11.64 | 12.06 | 11.64 | 11.91 | 34,134 | -0.21(-1.76%) |
Oct 20, 2020 | 12.00 | 12.16 | 11.96 | 12.13 | 29,238 | +0.29(+2.46%) |
Oct 19, 2020 | 11.52 | 12.30 | 11.52 | 11.84 | 75,913 | +0.08(+0.65%) |
Oct 16, 2020 | 12.00 | 12.00 | 11.73 | 11.76 | 343,700 | +0.01(+0.09%) |
Oct 15, 2020 | 11.71 | 11.77 | 11.50 | 11.75 | 95,183 | -0.25(-2.08%) |
Oct 14, 2020 | 12.05 | 12.30 | 12.00 | 12.00 | 144,632 | +0.02(+0.13%) |
Oct 13, 2020 | 12.36 | 12.36 | 11.88 | 11.98 | 88,311 | -0.33(-2.64%) |
Oct 12, 2020 | 12.07 | 12.50 | 12.07 | 12.31 | 47,333 | +0.04(+0.33%) |
Oct 09, 2020 | 12.76 | 12.76 | 12.25 | 12.27 | 233,900 | -0.43(-3.39%) |
Oct 08, 2020 | 12.31 | 12.70 | 12.16 | 12.70 | 296,929 | +0.61(+5.04%) |
Oct 07, 2020 | 12.05 | 12.25 | 11.92 | 12.09 | 443,885 | +0.40(+3.39%) |
Oct 06, 2020 | 11.63 | 11.96 | 11.63 | 11.69 | 58,325 | +0.02(+0.17%) |
Oct 05, 2020 | 11.50 | 11.87 | 11.50 | 11.68 | 60,394 | -0.07(-0.64%) |
Oct 02, 2020 | 11.40 | 11.83 | 11.40 | 11.75 | 70,300 | -0.28(-2.33%) |
Oct 01, 2020 | 11.69 | 12.03 | 11.52 | 12.03 | 437,109 | +0.23(+1.96%) |
Sep 30, 2020 | 11.50 | 12.06 | 11.50 | 11.80 | 136,917 | +0.38(+3.31%) |
Sep 29, 2020 | 11.87 | 11.89 | 11.36 | 11.42 | 131,149 | -0.45(-3.77%) |
Sep 28, 2020 | 12.09 | 12.09 | 11.85 | 11.87 | 91,794 | +0.07(+0.58%) |
Sep 25, 2020 | 12.35 | 12.35 | 11.68 | 11.80 | 259,300 | -0.19(-1.58%) |
Sep 24, 2020 | 11.91 | 12.08 | 11.46 | 11.99 | 128,383 | +0.01(+0.09%) |
Sep 23, 2020 | 12.49 | 12.64 | 11.95 | 11.98 | 121,850 | -0.43(-3.47%) |
Sep 22, 2020 | 12.55 | 12.65 | 12.19 | 12.41 | 124,423 | -0.00(-0.03%) |
Sep 21, 2020 | 13.20 | 13.50 | 12.32 | 12.41 | 154,956 | -1.20(-8.81%) |
Sep 18, 2020 | 15.00 | 15.00 | 13.55 | 13.61 | 173,200 | -0.84(-5.82%) |
Sep 17, 2020 | 13.62 | 14.55 | 13.49 | 14.45 | 87,651 | +0.03(+0.23%) |
Sep 16, 2020 | 13.69 | 14.78 | 13.69 | 14.42 | 240,537 | +0.83(+6.11%) |
Sep 15, 2020 | 13.25 | 13.87 | 13.25 | 13.59 | 193,063 | -0.16(-1.16%) |
Sep 14, 2020 | 13.28 | 13.88 | 13.28 | 13.75 | 41,338 | +0.25(+1.85%) |
Sep 11, 2020 | 13.63 | 13.68 | 13.34 | 13.50 | 215,900 | -0.04(-0.33%) |
Sep 10, 2020 | 13.50 | 13.91 | 13.49 | 13.54 | 116,264 | -0.02(-0.15%) |
Sep 09, 2020 | 13.13 | 14.61 | 13.13 | 13.56 | 37,062 | -0.24(-1.72%) |
Sep 08, 2020 | 13.43 | 14.67 | 13.43 | 13.80 | 175,217 | -0.47(-3.31%) |
Sep 04, 2020 | 14.01 | 14.40 | 13.88 | 14.28 | 197,100 | +0.59(+4.29%) |
Sep 03, 2020 | 13.92 | 14.45 | 13.59 | 13.69 | 323,101 | -0.15(-1.10%) |
Sep 02, 2020 | 12.75 | 13.87 | 12.75 | 13.84 | 62,785 | +0.38(+2.86%) |
Sep 01, 2020 | 13.31 | 13.68 | 13.14 | 13.46 | 77,360 | -0.10(-0.70%) |
Aug 31, 2020 | 13.88 | 13.95 | 13.43 | 13.55 | 407,139 | -0.17(-1.24%) |
Aug 28, 2020 | 13.24 | 13.72 | 13.06 | 13.72 | 264,100 | +0.62(+4.71%) |
Aug 27, 2020 | 12.13 | 13.16 | 12.13 | 13.10 | 274,669 | +0.58(+4.66%) |
Aug 26, 2020 | 12.14 | 12.79 | 12.14 | 12.52 | 71,527 | -0.16(-1.26%) |
Aug 25, 2020 | 12.85 | 13.01 | 12.49 | 12.68 | 130,056 | -0.14(-1.07%) |
Aug 24, 2020 | 12.27 | 12.87 | 12.27 | 12.82 | 158,733 | +0.68(+5.57%) |
Aug 21, 2020 | 12.20 | 12.31 | 12.09 | 12.14 | 257,100 | -0.14(-1.14%) |
Aug 20, 2020 | 12.45 | 12.45 | 12.05 | 12.28 | 87,061 | -0.14(-1.16%) |
Aug 19, 2020 | 12.33 | 12.59 | 12.11 | 12.42 | 315,363 | +0.32(+2.68%) |
Aug 18, 2020 | 12.42 | 12.42 | 12.00 | 12.10 | 124,635 | -0.15(-1.23%) |
Aug 17, 2020 | 12.70 | 12.78 | 12.21 | 12.25 | 135,870 | -0.47(-3.67%) |
Aug 14, 2020 | 13.10 | 13.10 | 12.60 | 12.72 | 87,800 | -0.17(-1.34%) |
Aug 13, 2020 | 12.74 | 13.20 | 12.65 | 12.89 | 99,952 | +0.08(+0.64%) |
Aug 12, 2020 | 12.76 | 12.82 | 12.25 | 12.81 | 737,446 | +0.31(+2.47%) |
Aug 11, 2020 | 13.00 | 13.00 | 12.30 | 12.50 | 333,561 | +0.39(+3.22%) |
Aug 10, 2020 | 11.91 | 12.46 | 11.50 | 12.11 | 536,100 | +0.36(+3.06%) |
Aug 07, 2020 | 11.95 | 12.40 | 11.54 | 11.75 | 1,182,400 | -0.23(-1.91%) |
Aug 06, 2020 | 12.29 | 12.29 | 11.68 | 11.98 | 102,966 | +0.16(+1.35%) |
Aug 05, 2020 | 11.31 | 11.94 | 11.31 | 11.82 | 100,732 | +0.47(+4.14%) |
Aug 04, 2020 | 11.50 | 11.73 | 11.28 | 11.35 | 273,108 | -0.13(-1.18%) |