Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 9.760 | 9.760 | 9.550 | 9.600 | 262,400 | -0.15(-1.54%) |
Oct 29, 2020 | 9.610 | 9.800 | 9.490 | 9.750 | 149,897 | +0.05(+0.52%) |
Oct 28, 2020 | 9.740 | 9.870 | 9.350 | 9.700 | 300,817 | -0.31(-3.10%) |
Oct 27, 2020 | 10.27 | 10.28 | 9.860 | 10.01 | 350,361 | -0.15(-1.48%) |
Oct 26, 2020 | 10.59 | 10.70 | 10.12 | 10.16 | 292,516 | -0.61(-5.66%) |
Oct 23, 2020 | 10.93 | 10.93 | 10.56 | 10.77 | 87,800 | -0.07(-0.65%) |
Oct 22, 2020 | 10.62 | 10.95 | 10.50 | 10.84 | 239,060 | +0.33(+3.14%) |
Oct 21, 2020 | 10.67 | 10.78 | 10.50 | 10.51 | 128,143 | -0.16(-1.50%) |
Oct 20, 2020 | 10.74 | 10.77 | 10.50 | 10.67 | 192,445 | -0.03(-0.28%) |
Oct 19, 2020 | 11.07 | 11.32 | 10.68 | 10.70 | 204,439 | -0.42(-3.78%) |
Oct 16, 2020 | 11.01 | 11.31 | 10.92 | 11.12 | 152,500 | +0.03(+0.27%) |
Oct 15, 2020 | 10.59 | 11.09 | 10.50 | 11.09 | 285,855 | +0.33(+3.07%) |
Oct 14, 2020 | 11.17 | 11.39 | 10.59 | 10.76 | 251,977 | -0.36(-3.24%) |
Oct 13, 2020 | 10.99 | 11.20 | 10.75 | 11.12 | 150,362 | +0.05(+0.45%) |
Oct 12, 2020 | 11.00 | 11.40 | 10.94 | 11.07 | 265,591 | +0.26(+2.41%) |
Oct 09, 2020 | 10.84 | 10.96 | 10.75 | 10.81 | 132,300 | +0.04(+0.37%) |
Oct 08, 2020 | 10.95 | 11.08 | 10.70 | 10.77 | 247,783 | -0.10(-0.92%) |
Oct 07, 2020 | 10.62 | 10.97 | 10.57 | 10.87 | 238,910 | +0.31(+2.94%) |
Oct 06, 2020 | 10.85 | 10.99 | 10.50 | 10.56 | 565,157 | -0.21(-1.95%) |
Oct 05, 2020 | 10.75 | 11.12 | 10.63 | 10.77 | 367,398 | -0.04(-0.37%) |
Oct 02, 2020 | 10.75 | 10.95 | 10.54 | 10.81 | 409,400 | -0.18(-1.64%) |
Oct 01, 2020 | 10.65 | 10.99 | 10.36 | 10.99 | 473,554 | +0.28(+2.61%) |
Sep 30, 2020 | 10.94 | 11.31 | 10.52 | 10.71 | 243,479 | -0.22(-2.01%) |
Sep 29, 2020 | 11.25 | 11.25 | 10.69 | 10.93 | 297,992 | -0.23(-2.06%) |
Sep 28, 2020 | 10.86 | 11.37 | 10.50 | 11.16 | 309,615 | +0.54(+5.08%) |
Sep 25, 2020 | 10.66 | 11.17 | 10.51 | 10.62 | 500,900 | -0.04(-0.38%) |
Sep 24, 2020 | 11.28 | 11.92 | 10.50 | 10.66 | 2,026,357 | +0.08(+0.76%) |
Sep 23, 2020 | 11.69 | 11.78 | 10.40 | 10.58 | 744,281 | -1.23(-10.41%) |
Sep 22, 2020 | 13.15 | 13.30 | 11.61 | 11.81 | 742,224 | -2.26(-16.06%) |
Sep 21, 2020 | 13.29 | 14.18 | 13.25 | 14.07 | 395,804 | +0.07(+0.50%) |
Sep 18, 2020 | 14.50 | 14.50 | 13.92 | 14.00 | 620,400 | -0.32(-2.23%) |
Sep 17, 2020 | 14.04 | 14.62 | 13.87 | 14.32 | 350,804 | +0.08(+0.56%) |
Sep 16, 2020 | 14.54 | 14.94 | 14.16 | 14.24 | 375,493 | -0.31(-2.13%) |
Sep 15, 2020 | 13.39 | 15.11 | 13.35 | 14.55 | 686,046 | +1.40(+10.65%) |
Sep 14, 2020 | 12.89 | 13.20 | 12.89 | 13.15 | 289,708 | +0.38(+2.98%) |
Sep 11, 2020 | 13.61 | 13.61 | 12.62 | 12.77 | 214,700 | -0.71(-5.27%) |
Sep 10, 2020 | 13.56 | 13.79 | 13.29 | 13.48 | 484,217 | +0.19(+1.43%) |
Sep 09, 2020 | 13.00 | 13.85 | 12.87 | 13.29 | 678,536 | +0.56(+4.40%) |
Sep 08, 2020 | 12.73 | 13.22 | 12.28 | 12.73 | 338,571 | +0.00(+0.00%) |
Sep 04, 2020 | 13.05 | 13.31 | 12.65 | 12.73 | 339,900 | +0.01(+0.08%) |
Sep 03, 2020 | 13.12 | 13.24 | 12.64 | 12.72 | 375,716 | -0.42(-3.20%) |
Sep 02, 2020 | 11.97 | 13.39 | 11.97 | 13.14 | 723,544 | +1.05(+8.68%) |
Sep 01, 2020 | 11.96 | 12.44 | 11.81 | 12.09 | 1,132,440 | +0.23(+1.94%) |
Aug 31, 2020 | 12.05 | 12.05 | 11.55 | 11.86 | 451,337 | -0.18(-1.50%) |
Aug 28, 2020 | 12.26 | 12.39 | 12.01 | 12.04 | 478,200 | +0.13(+1.09%) |
Aug 27, 2020 | 11.77 | 12.37 | 11.71 | 11.91 | 320,961 | +0.27(+2.32%) |
Aug 26, 2020 | 11.77 | 11.86 | 11.59 | 11.64 | 283,318 | -0.25(-2.10%) |
Aug 25, 2020 | 12.50 | 12.50 | 11.84 | 11.89 | 357,036 | -0.46(-3.72%) |
Aug 24, 2020 | 12.39 | 12.49 | 11.76 | 12.35 | 662,473 | +0.16(+1.31%) |
Aug 21, 2020 | 11.56 | 12.21 | 11.56 | 12.19 | 533,500 | +0.46(+3.92%) |
Aug 20, 2020 | 10.72 | 11.77 | 10.72 | 11.73 | 1,015,975 | +0.98(+9.12%) |
Aug 19, 2020 | 10.70 | 10.89 | 10.54 | 10.75 | 292,672 | +0.04(+0.37%) |
Aug 18, 2020 | 10.96 | 11.21 | 10.66 | 10.71 | 351,184 | -0.07(-0.65%) |
Aug 17, 2020 | 10.25 | 11.12 | 10.15 | 10.78 | 753,818 | +0.61(+6.00%) |
Aug 14, 2020 | 9.670 | 10.24 | 9.590 | 10.17 | 355,100 | +0.44(+4.52%) |
Aug 13, 2020 | 9.840 | 10.07 | 9.680 | 9.730 | 231,946 | -0.08(-0.82%) |
Aug 12, 2020 | 10.32 | 10.33 | 9.790 | 9.810 | 333,355 | -0.26(-2.58%) |
Aug 11, 2020 | 10.18 | 10.33 | 9.940 | 10.07 | 373,377 | +0.11(+1.10%) |
Aug 10, 2020 | 10.24 | 10.67 | 9.620 | 9.960 | 530,900 | -0.24(-2.35%) |
Aug 07, 2020 | 9.100 | 10.48 | 8.820 | 10.20 | 678,100 | +0.99(+10.75%) |
Aug 06, 2020 | 7.530 | 9.350 | 7.530 | 9.210 | 902,260 | +1.31(+16.58%) |
Aug 05, 2020 | 7.940 | 7.980 | 7.650 | 7.900 | 245,271 | +0.09(+1.15%) |
Aug 04, 2020 | 7.780 | 7.810 | 7.340 | 7.810 | 348,611 | +0.01(+0.13%) |