Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 23, 2020 | 11.28 | 11.28 | 11.28 | 0 | +0.02(+0.18%) | |
Nov 20, 2020 | 11.26 | 11.27 | 11.20 | 11.26 | 89,600 | +0.07(+0.63%) |
Nov 19, 2020 | 11.09 | 11.19 | 11.09 | 11.19 | 10,615 | +0.03(+0.25%) |
Nov 18, 2020 | 11.11 | 11.34 | 11.03 | 11.16 | 56,875 | -0.02(-0.20%) |
Nov 17, 2020 | 11.00 | 11.20 | 11.00 | 11.19 | 21,794 | -0.10(-0.93%) |
Nov 16, 2020 | 11.05 | 11.29 | 10.98 | 11.29 | 5,553 | +0.52(+4.83%) |
Nov 13, 2020 | 10.63 | 10.83 | 10.57 | 10.77 | 17,300 | +0.25(+2.38%) |
Nov 12, 2020 | 10.62 | 10.72 | 10.45 | 10.52 | 20,249 | -0.14(-1.31%) |
Nov 11, 2020 | 10.80 | 10.86 | 10.56 | 10.66 | 273,199 | -0.09(-0.84%) |
Nov 10, 2020 | 10.52 | 10.82 | 10.50 | 10.75 | 85,921 | +0.36(+3.46%) |
Nov 09, 2020 | 10.06 | 10.63 | 10.06 | 10.39 | 312,609 | +0.84(+8.80%) |
Nov 06, 2020 | 9.910 | 9.950 | 9.525 | 9.550 | 553,900 | -0.36(-3.63%) |
Nov 05, 2020 | 9.770 | 9.940 | 9.770 | 9.910 | 104,295 | +0.27(+2.80%) |
Nov 04, 2020 | 9.500 | 9.833 | 9.480 | 9.640 | 35,695 | +0.04(+0.42%) |
Nov 03, 2020 | 9.640 | 9.770 | 9.570 | 9.600 | 160,867 | +0.13(+1.37%) |
Nov 02, 2020 | 9.540 | 9.550 | 9.400 | 9.470 | 26,943 | +0.02(+0.21%) |
Oct 30, 2020 | 9.430 | 9.450 | 9.330 | 9.450 | 13,700 | -0.12(-1.26%) |
Oct 29, 2020 | 9.270 | 9.570 | 9.220 | 9.570 | 19,768 | +0.19(+2.03%) |
Oct 28, 2020 | 9.450 | 9.515 | 9.340 | 9.380 | 22,889 | -0.38(-3.84%) |
Oct 27, 2020 | 9.892 | 9.892 | 9.740 | 9.755 | 8,257 | -0.17(-1.76%) |
Oct 26, 2020 | 10.14 | 10.14 | 9.760 | 9.930 | 18,354 | -0.29(-2.84%) |
Oct 23, 2020 | 10.05 | 10.29 | 10.05 | 10.22 | 17,300 | -0.08(-0.78%) |
Oct 22, 2020 | 9.870 | 10.31 | 9.870 | 10.30 | 32,808 | +0.51(+5.21%) |
Oct 21, 2020 | 9.920 | 9.920 | 9.760 | 9.790 | 15,402 | -0.06(-0.61%) |
Oct 20, 2020 | 9.730 | 9.940 | 9.730 | 9.850 | 18,834 | +0.16(+1.65%) |
Oct 19, 2020 | 9.860 | 9.960 | 9.690 | 9.690 | 9,288 | -0.16(-1.62%) |
Oct 16, 2020 | 9.950 | 10.07 | 9.850 | 9.850 | 66,800 | -0.20(-1.99%) |
Oct 15, 2020 | 9.810 | 10.10 | 9.800 | 10.05 | 27,912 | +0.02(+0.15%) |
Oct 14, 2020 | 10.00 | 10.22 | 10.00 | 10.04 | 65,352 | +0.15(+1.57%) |
Oct 13, 2020 | 9.870 | 9.900 | 9.790 | 9.880 | 60,274 | -0.01(-0.10%) |
Oct 12, 2020 | 9.832 | 9.930 | 9.815 | 9.890 | 8,085 | +0.03(+0.30%) |
Oct 09, 2020 | 10.06 | 10.06 | 9.840 | 9.860 | 23,700 | -0.33(-3.24%) |
Oct 08, 2020 | 9.810 | 10.19 | 9.790 | 10.19 | 20,088 | +0.59(+6.15%) |
Oct 07, 2020 | 9.570 | 9.620 | 9.530 | 9.600 | 23,224 | +0.04(+0.42%) |
Oct 06, 2020 | 9.750 | 9.960 | 9.510 | 9.560 | 97,431 | -0.20(-2.05%) |
Oct 05, 2020 | 9.470 | 9.800 | 9.470 | 9.760 | 46,683 | +0.37(+3.94%) |
Oct 02, 2020 | 9.190 | 9.450 | 9.140 | 9.390 | 31,500 | +0.09(+0.97%) |
Oct 01, 2020 | 9.270 | 9.400 | 9.140 | 9.300 | 21,374 | -0.06(-0.64%) |
Sep 30, 2020 | 9.590 | 9.700 | 9.280 | 9.360 | 42,136 | -0.17(-1.78%) |
Sep 29, 2020 | 9.340 | 9.554 | 9.330 | 9.530 | 10,775 | +0.14(+1.49%) |
Sep 28, 2020 | 9.190 | 9.470 | 9.160 | 9.390 | 124,706 | +0.26(+2.85%) |
Sep 25, 2020 | 9.160 | 9.190 | 9.010 | 9.130 | 16,700 | -0.03(-0.33%) |
Sep 24, 2020 | 9.110 | 9.255 | 8.910 | 9.160 | 48,127 | -0.05(-0.54%) |
Sep 23, 2020 | 9.620 | 9.760 | 9.200 | 9.210 | 20,064 | -0.45(-4.66%) |
Sep 22, 2020 | 9.890 | 10.00 | 9.640 | 9.660 | 12,042 | -0.14(-1.43%) |
Sep 21, 2020 | 9.800 | 9.810 | 9.660 | 9.800 | 19,222 | -0.21(-2.10%) |
Sep 18, 2020 | 9.990 | 10.01 | 9.880 | 10.01 | 25,200 | -0.07(-0.69%) |
Sep 17, 2020 | 10.05 | 10.20 | 9.920 | 10.08 | 29,594 | -0.10(-0.98%) |
Sep 16, 2020 | 10.04 | 10.34 | 10.03 | 10.18 | 21,243 | +0.18(+1.77%) |
Sep 15, 2020 | 10.32 | 10.32 | 9.990 | 10.00 | 19,261 | -0.19(-1.84%) |
Sep 14, 2020 | 10.00 | 10.25 | 9.960 | 10.19 | 12,226 | +0.27(+2.72%) |
Sep 11, 2020 | 10.05 | 10.14 | 9.911 | 9.920 | 28,400 | -0.10(-1.00%) |
Sep 10, 2020 | 10.26 | 10.26 | 10.02 | 10.02 | 29,688 | -0.22(-2.15%) |
Sep 09, 2020 | 10.25 | 10.37 | 10.24 | 10.24 | 43,752 | +0.00(+0.00%) |
Sep 08, 2020 | 10.22 | 10.33 | 10.14 | 10.24 | 25,466 | -0.21(-2.01%) |
Sep 04, 2020 | 10.49 | 10.59 | 10.24 | 10.45 | 13,800 | -0.02(-0.16%) |
Sep 03, 2020 | 10.51 | 10.64 | 10.42 | 10.47 | 33,198 | -0.12(-1.17%) |
Sep 02, 2020 | 10.64 | 10.72 | 10.55 | 10.59 | 29,227 | -0.08(-0.75%) |
Sep 01, 2020 | 10.61 | 10.71 | 10.55 | 10.67 | 19,626 | -0.08(-0.74%) |
Aug 31, 2020 | 10.82 | 10.86 | 10.75 | 10.75 | 13,955 | -0.20(-1.83%) |
Aug 28, 2020 | 10.84 | 10.95 | 10.72 | 10.95 | 7,700 | +0.23(+2.15%) |
Aug 27, 2020 | 10.58 | 10.75 | 10.56 | 10.72 | 25,001 | +0.11(+1.04%) |
Aug 26, 2020 | 10.95 | 10.95 | 10.54 | 10.61 | 31,017 | -0.29(-2.66%) |
Aug 25, 2020 | 11.05 | 11.05 | 10.78 | 10.90 | 36,404 | -0.12(-1.09%) |
Aug 24, 2020 | 11.10 | 11.15 | 11.01 | 11.02 | 27,054 | -0.07(-0.67%) |
Aug 21, 2020 | 11.12 | 11.12 | 11.00 | 11.09 | 14,500 | -0.10(-0.86%) |
Aug 20, 2020 | 11.12 | 11.21 | 11.07 | 11.19 | 13,882 | -0.05(-0.44%) |
Aug 19, 2020 | 11.37 | 11.44 | 11.24 | 11.24 | 22,175 | -0.09(-0.79%) |
Aug 18, 2020 | 11.55 | 11.55 | 11.33 | 11.33 | 21,584 | -0.22(-1.90%) |
Aug 17, 2020 | 11.52 | 11.66 | 11.52 | 11.55 | 23,542 | -0.05(-0.43%) |
Aug 14, 2020 | 11.55 | 11.76 | 11.55 | 11.60 | 41,000 | -0.03(-0.26%) |
Aug 13, 2020 | 11.68 | 11.71 | 11.52 | 11.63 | 20,393 | -0.11(-0.94%) |
Aug 12, 2020 | 11.73 | 11.76 | 11.65 | 11.74 | 36,703 | +0.16(+1.39%) |
Aug 11, 2020 | 11.78 | 11.96 | 11.55 | 11.58 | 48,596 | -0.11(-0.94%) |
Aug 10, 2020 | 11.37 | 11.71 | 11.37 | 11.69 | 349,900 | +0.30(+2.68%) |
Aug 07, 2020 | 11.29 | 11.38 | 11.26 | 11.38 | 79,700 | -0.05(-0.48%) |
Aug 06, 2020 | 11.39 | 11.48 | 11.27 | 11.44 | 218,213 | +0.15(+1.33%) |
Aug 05, 2020 | 11.15 | 11.46 | 11.12 | 11.29 | 180,154 | +0.24(+2.17%) |
Aug 04, 2020 | 10.74 | 11.06 | 10.74 | 11.05 | 45,355 | +0.20(+1.80%) |
Aug 03, 2020 | 10.75 | 11.00 | 10.70 | 10.86 | 48,600 | +0.14(+1.35%) |
Jul 31, 2020 | 10.59 | 10.85 | 10.49 | 10.71 | 49,600 | -0.08(-0.74%) |
Jul 30, 2020 | 10.80 | 10.83 | 10.72 | 10.79 | 42,724 | -0.22(-2.00%) |
Jul 29, 2020 | 10.71 | 11.08 | 10.69 | 11.01 | 52,576 | +0.36(+3.38%) |
Jul 28, 2020 | 10.71 | 10.77 | 10.65 | 10.65 | 35,644 | -0.05(-0.47%) |
Jul 27, 2020 | 10.81 | 10.81 | 10.70 | 10.70 | 20,544 | -0.12(-1.11%) |
Jul 24, 2020 | 10.85 | 10.99 | 10.81 | 10.82 | 17,000 | -0.11(-1.01%) |
Jul 23, 2020 | 10.96 | 11.08 | 10.85 | 10.93 | 60,054 | -0.13(-1.18%) |
Jul 22, 2020 | 11.25 | 11.25 | 10.96 | 11.06 | 94,344 | -0.20(-1.78%) |
Jul 21, 2020 | 10.75 | 11.31 | 10.75 | 11.26 | 77,771 | +0.61(+5.73%) |
Jul 20, 2020 | 10.72 | 10.80 | 10.64 | 10.65 | 32,150 | -0.04(-0.37%) |
Jul 17, 2020 | 10.85 | 10.85 | 10.66 | 10.69 | 46,400 | -0.02(-0.19%) |
Jul 16, 2020 | 10.59 | 10.85 | 10.46 | 10.71 | 149,483 | -0.05(-0.46%) |
Jul 15, 2020 | 10.40 | 10.78 | 10.40 | 10.76 | 75,884 | +0.55(+5.44%) |
Jul 14, 2020 | 10.19 | 10.32 | 10.18 | 10.21 | 73,510 | -0.01(-0.05%) |
Jul 13, 2020 | 10.47 | 10.47 | 10.15 | 10.21 | 124,212 | -0.54(-5.02%) |
Jul 10, 2020 | 10.50 | 10.78 | 10.45 | 10.75 | 128,400 | +0.14(+1.32%) |
Jul 09, 2020 | 11.09 | 11.09 | 10.58 | 10.61 | 36,640 | -0.38(-3.46%) |
Jul 08, 2020 | 11.16 | 11.17 | 10.87 | 10.99 | 145,104 | +0.03(+0.27%) |
Jul 07, 2020 | 10.76 | 11.21 | 10.76 | 10.96 | 87,223 | +0.05(+0.46%) |
Jul 06, 2020 | 11.34 | 11.48 | 10.74 | 10.91 | 87,529 | -0.30(-2.68%) |
Jul 02, 2020 | 11.39 | 11.42 | 11.21 | 11.21 | 179,500 | -0.10(-0.88%) |
Jul 01, 2020 | 11.61 | 11.61 | 11.20 | 11.31 | 51,841 | -0.15(-1.31%) |
Jun 30, 2020 | 11.10 | 11.47 | 11.10 | 11.46 | 94,305 | +0.21(+1.87%) |
Jun 29, 2020 | 11.18 | 11.43 | 11.18 | 11.25 | 86,782 | -0.01(-0.04%) |
Jun 26, 2020 | 11.53 | 11.54 | 11.16 | 11.26 | 153,200 | -0.56(-4.78%) |
Jun 25, 2020 | 11.64 | 12.02 | 11.63 | 11.82 | 66,672 | +0.01(+0.08%) |
Jun 24, 2020 | 12.17 | 12.20 | 11.59 | 11.81 | 260,214 | -0.67(-5.37%) |
Jun 23, 2020 | 12.77 | 12.79 | 12.47 | 12.48 | 117,480 | -0.23(-1.81%) |
Jun 22, 2020 | 12.43 | 12.72 | 12.41 | 12.71 | 165,189 | +0.20(+1.60%) |
Jun 19, 2020 | 12.98 | 13.16 | 12.51 | 12.51 | 206,300 | -0.26(-2.04%) |
Jun 18, 2020 | 12.71 | 13.16 | 12.61 | 12.77 | 82,042 | -0.06(-0.47%) |
Jun 17, 2020 | 13.01 | 13.18 | 12.79 | 12.83 | 215,031 | -0.24(-1.84%) |
Jun 16, 2020 | 13.57 | 13.60 | 13.00 | 13.07 | 477,040 | +0.00(+0.00%) |
Jun 15, 2020 | 11.87 | 13.23 | 11.85 | 13.07 | 332,433 | +0.71(+5.74%) |
Jun 12, 2020 | 12.85 | 12.85 | 12.17 | 12.36 | 303,400 | +0.05(+0.41%) |
Jun 11, 2020 | 12.99 | 12.99 | 12.26 | 12.31 | 256,001 | -1.37(-10.00%) |
Jun 10, 2020 | 13.82 | 13.82 | 13.31 | 13.68 | 230,439 | -0.21(-1.53%) |
Jun 09, 2020 | 14.39 | 14.39 | 13.72 | 13.89 | 454,889 | -0.74(-5.06%) |
Jun 08, 2020 | 14.52 | 14.64 | 14.29 | 14.63 | 697,857 | +0.59(+4.20%) |
Jun 05, 2020 | 13.83 | 14.20 | 13.79 | 14.04 | 605,600 | +0.68(+5.09%) |
Jun 04, 2020 | 13.01 | 13.39 | 12.96 | 13.36 | 288,421 | +0.26(+1.98%) |
Jun 03, 2020 | 12.85 | 13.18 | 12.80 | 13.10 | 409,445 | +0.46(+3.60%) |
Jun 02, 2020 | 12.35 | 12.68 | 12.35 | 12.64 | 395,738 | +0.29(+2.39%) |