Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 10.97 | 11.70 | 10.91 | 11.21 | 121,434 | +1.23(+12.38%) |
Oct 29, 2020 | 9.521 | 10.12 | 9.440 | 9.971 | 35,100 | +0.37(+3.89%) |
Oct 28, 2020 | 9.617 | 9.889 | 9.511 | 9.598 | 55,918 | -0.24(-2.43%) |
Oct 27, 2020 | 9.966 | 10.09 | 9.808 | 9.837 | 39,469 | -0.14(-1.44%) |
Oct 26, 2020 | 10.14 | 10.27 | 9.952 | 9.980 | 29,770 | -0.32(-3.07%) |
Oct 23, 2020 | 10.19 | 10.32 | 10.02 | 10.30 | 17,870 | +0.23(+2.28%) |
Oct 22, 2020 | 10.18 | 10.28 | 10.05 | 10.07 | 15,711 | -0.05(-0.47%) |
Oct 21, 2020 | 10.23 | 10.42 | 10.05 | 10.11 | 27,332 | +0.02(+0.19%) |
Oct 20, 2020 | 10.32 | 10.57 | 10.03 | 10.10 | 35,296 | -0.23(-2.22%) |
Oct 19, 2020 | 10.23 | 10.59 | 10.23 | 10.32 | 21,174 | +0.04(+0.37%) |
Oct 16, 2020 | 10.33 | 10.53 | 10.24 | 10.29 | 25,499 | -0.14(-1.38%) |
Oct 15, 2020 | 10.19 | 10.53 | 9.990 | 10.43 | 22,905 | +0.14(+1.40%) |
Oct 14, 2020 | 10.35 | 10.55 | 10.14 | 10.29 | 30,861 | +0.03(+0.28%) |
Oct 13, 2020 | 9.973 | 10.44 | 9.887 | 10.26 | 25,716 | +0.11(+1.12%) |
Oct 12, 2020 | 10.07 | 10.31 | 9.982 | 10.14 | 17,136 | +0.16(+1.62%) |
Oct 09, 2020 | 10.40 | 10.54 | 9.811 | 9.982 | 21,878 | -0.37(-3.58%) |
Oct 08, 2020 | 10.45 | 10.50 | 10.15 | 10.35 | 24,428 | +0.04(+0.37%) |
Oct 07, 2020 | 10.02 | 10.47 | 9.811 | 10.31 | 46,127 | +0.55(+5.65%) |
Oct 06, 2020 | 10.66 | 10.92 | 9.764 | 9.764 | 41,204 | -0.70(-6.72%) |
Oct 05, 2020 | 10.39 | 10.72 | 10.18 | 10.47 | 39,036 | +0.29(+2.90%) |
Oct 02, 2020 | 9.887 | 10.31 | 9.887 | 10.17 | 30,399 | +0.06(+0.56%) |
Oct 01, 2020 | 10.22 | 10.35 | 10.03 | 10.12 | 35,754 | -0.04(-0.37%) |
Sep 30, 2020 | 10.15 | 10.40 | 10.04 | 10.15 | 42,920 | +0.14(+1.42%) |
Sep 29, 2020 | 10.23 | 10.43 | 9.938 | 10.01 | 23,851 | -0.16(-1.59%) |
Sep 28, 2020 | 9.973 | 10.27 | 9.916 | 10.17 | 51,599 | +0.42(+4.29%) |
Sep 25, 2020 | 9.516 | 10.08 | 9.450 | 9.754 | 31,135 | +0.23(+2.40%) |
Sep 24, 2020 | 9.488 | 9.630 | 9.345 | 9.526 | 35,723 | +0.15(+1.62%) |
Sep 23, 2020 | 9.878 | 9.973 | 9.374 | 9.374 | 30,658 | -0.42(-4.27%) |
Sep 22, 2020 | 10.11 | 10.11 | 9.573 | 9.792 | 48,201 | -0.30(-3.01%) |
Sep 21, 2020 | 10.27 | 10.71 | 10.01 | 10.10 | 39,511 | -0.46(-4.32%) |
Sep 18, 2020 | 10.64 | 10.74 | 10.34 | 10.55 | 92,459 | +0.06(+0.54%) |
Sep 17, 2020 | 10.28 | 10.60 | 10.28 | 10.50 | 33,270 | +0.03(+0.27%) |
Sep 16, 2020 | 10.38 | 10.77 | 10.38 | 10.47 | 23,670 | +0.18(+1.76%) |
Sep 15, 2020 | 10.75 | 10.77 | 10.24 | 10.29 | 20,620 | -0.28(-2.61%) |
Sep 14, 2020 | 10.29 | 10.71 | 10.28 | 10.56 | 24,063 | +0.33(+3.25%) |
Sep 11, 2020 | 10.57 | 10.74 | 10.20 | 10.23 | 27,559 | -0.11(-1.10%) |
Sep 10, 2020 | 10.49 | 10.60 | 10.34 | 10.34 | 20,766 | -0.23(-2.16%) |
Sep 09, 2020 | 10.79 | 10.80 | 10.51 | 10.57 | 20,462 | -0.03(-0.27%) |
Sep 08, 2020 | 10.57 | 11.11 | 10.32 | 10.60 | 29,960 | -0.10(-0.89%) |
Sep 04, 2020 | 10.97 | 11.12 | 10.46 | 10.70 | 25,770 | +0.00(+0.00%) |
Sep 03, 2020 | 11.22 | 12.14 | 10.54 | 10.70 | 36,259 | -0.45(-4.01%) |
Sep 02, 2020 | 11.49 | 11.71 | 10.89 | 11.14 | 38,098 | -0.42(-3.62%) |
Sep 01, 2020 | 11.41 | 11.82 | 11.13 | 11.56 | 111,730 | +0.13(+1.16%) |
Aug 31, 2020 | 11.26 | 11.82 | 11.04 | 11.43 | 35,200 | +0.15(+1.35%) |
Aug 28, 2020 | 11.25 | 11.39 | 11.07 | 11.28 | 16,304 | +0.14(+1.28%) |
Aug 27, 2020 | 11.36 | 11.66 | 10.98 | 11.13 | 24,930 | -0.07(-0.59%) |
Aug 26, 2020 | 11.30 | 11.99 | 11.04 | 11.20 | 52,178 | -0.02(-0.17%) |
Aug 25, 2020 | 11.56 | 11.56 | 11.19 | 11.22 | 31,400 | -0.15(-1.34%) |
Aug 24, 2020 | 11.46 | 11.77 | 11.28 | 11.37 | 15,660 | +0.05(+0.42%) |
Aug 21, 2020 | 11.63 | 11.64 | 11.27 | 11.32 | 30,188 | -0.47(-3.95%) |
Aug 20, 2020 | 11.55 | 12.10 | 11.55 | 11.79 | 11,292 | +0.04(+0.32%) |
Aug 19, 2020 | 11.74 | 12.21 | 11.53 | 11.75 | 39,650 | +0.17(+1.48%) |
Aug 18, 2020 | 12.65 | 12.65 | 11.58 | 11.58 | 21,333 | -0.95(-7.59%) |
Aug 17, 2020 | 12.37 | 12.65 | 12.32 | 12.53 | 20,651 | +0.22(+1.78%) |
Aug 14, 2020 | 12.82 | 13.25 | 11.88 | 12.31 | 35,868 | -0.69(-5.34%) |
Aug 13, 2020 | 12.97 | 13.01 | 12.77 | 13.01 | 11,596 | -0.09(-0.65%) |
Aug 12, 2020 | 12.83 | 13.24 | 12.74 | 13.09 | 21,983 | +0.40(+3.15%) |
Aug 11, 2020 | 12.69 | 12.83 | 12.37 | 12.69 | 38,996 | +0.03(+0.23%) |
Aug 10, 2020 | 12.40 | 12.82 | 12.39 | 12.66 | 46,322 | +0.31(+2.54%) |
Aug 07, 2020 | 11.84 | 12.52 | 11.74 | 12.35 | 31,030 | +0.45(+3.75%) |
Aug 06, 2020 | 12.43 | 12.60 | 11.80 | 11.90 | 36,149 | -0.52(-4.21%) |
Aug 05, 2020 | 12.09 | 12.44 | 11.88 | 12.43 | 39,484 | +0.25(+2.03%) |
Aug 04, 2020 | 12.06 | 12.28 | 11.85 | 12.18 | 40,385 | +0.21(+1.75%) |