Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 11.03 | 11.13 | 10.41 | 10.57 | 205,300 | -0.53(-4.77%) |
Oct 29, 2020 | 10.64 | 11.19 | 10.40 | 11.10 | 192,189 | +0.49(+4.62%) |
Oct 28, 2020 | 10.90 | 10.98 | 10.40 | 10.61 | 234,697 | -0.57(-5.10%) |
Oct 27, 2020 | 11.05 | 11.40 | 10.85 | 11.18 | 294,341 | +0.18(+1.64%) |
Oct 26, 2020 | 11.15 | 11.29 | 10.77 | 11.00 | 263,273 | -0.23(-2.05%) |
Oct 23, 2020 | 11.25 | 11.47 | 10.96 | 11.23 | 168,600 | -0.02(-0.18%) |
Oct 22, 2020 | 10.64 | 11.29 | 10.59 | 11.25 | 242,997 | +0.68(+6.43%) |
Oct 21, 2020 | 10.73 | 10.85 | 10.50 | 10.57 | 259,050 | -0.21(-1.95%) |
Oct 20, 2020 | 10.71 | 10.88 | 10.39 | 10.78 | 183,760 | +0.11(+1.03%) |
Oct 19, 2020 | 10.85 | 11.10 | 10.50 | 10.67 | 329,463 | -0.28(-2.56%) |
Oct 16, 2020 | 10.77 | 11.03 | 10.66 | 10.95 | 222,700 | +0.19(+1.77%) |
Oct 15, 2020 | 10.48 | 10.77 | 10.30 | 10.76 | 250,262 | +0.04(+0.37%) |
Oct 14, 2020 | 11.30 | 11.59 | 10.67 | 10.72 | 377,679 | -0.63(-5.55%) |
Oct 13, 2020 | 11.21 | 11.44 | 11.06 | 11.35 | 154,081 | +0.11(+0.98%) |
Oct 12, 2020 | 10.88 | 11.45 | 10.61 | 11.24 | 398,210 | +0.35(+3.21%) |
Oct 09, 2020 | 11.27 | 11.38 | 10.56 | 10.89 | 555,000 | -0.49(-4.31%) |
Oct 08, 2020 | 11.56 | 11.60 | 11.23 | 11.38 | 183,405 | -0.02(-0.18%) |
Oct 07, 2020 | 11.13 | 11.50 | 11.00 | 11.40 | 360,610 | +0.25(+2.24%) |
Oct 06, 2020 | 11.72 | 11.75 | 11.03 | 11.15 | 474,283 | -0.68(-5.75%) |
Oct 05, 2020 | 11.00 | 11.87 | 11.00 | 11.83 | 388,926 | +0.88(+8.04%) |
Oct 02, 2020 | 10.78 | 11.32 | 10.70 | 10.95 | 280,000 | -0.12(-1.04%) |
Oct 01, 2020 | 10.75 | 11.22 | 10.65 | 11.06 | 338,986 | +0.37(+3.41%) |
Sep 30, 2020 | 10.60 | 10.97 | 10.48 | 10.70 | 277,418 | +0.10(+0.94%) |
Sep 29, 2020 | 10.74 | 10.80 | 10.41 | 10.60 | 321,904 | -0.17(-1.53%) |
Sep 28, 2020 | 11.28 | 11.35 | 10.66 | 10.77 | 355,776 | -0.25(-2.27%) |
Sep 25, 2020 | 10.80 | 11.03 | 10.60 | 11.02 | 317,600 | +0.21(+1.99%) |
Sep 24, 2020 | 10.71 | 10.97 | 10.45 | 10.80 | 337,484 | +0.06(+0.56%) |
Sep 23, 2020 | 11.20 | 11.45 | 10.72 | 10.74 | 335,118 | -0.51(-4.53%) |
Sep 22, 2020 | 10.72 | 11.28 | 10.52 | 11.25 | 344,893 | +0.59(+5.53%) |
Sep 21, 2020 | 11.26 | 11.29 | 10.37 | 10.66 | 451,597 | -0.87(-7.51%) |
Sep 18, 2020 | 10.55 | 11.82 | 10.48 | 11.53 | 1,683,000 | +1.03(+9.76%) |
Sep 17, 2020 | 10.51 | 10.75 | 10.34 | 10.50 | 191,604 | -0.12(-1.13%) |
Sep 16, 2020 | 10.64 | 11.07 | 10.61 | 10.62 | 239,873 | -0.02(-0.19%) |
Sep 15, 2020 | 10.76 | 11.00 | 10.50 | 10.64 | 263,431 | -0.04(-0.37%) |
Sep 14, 2020 | 10.09 | 10.77 | 10.09 | 10.68 | 499,346 | +0.69(+6.91%) |
Sep 11, 2020 | 10.12 | 10.24 | 9.830 | 9.990 | 260,300 | -0.13(-1.28%) |
Sep 10, 2020 | 10.40 | 10.70 | 10.09 | 10.12 | 297,036 | -0.13(-1.27%) |
Sep 09, 2020 | 10.18 | 10.50 | 10.00 | 10.25 | 323,328 | +0.07(+0.69%) |
Sep 08, 2020 | 9.730 | 10.68 | 9.650 | 10.18 | 392,730 | +0.24(+2.41%) |
Sep 04, 2020 | 9.940 | 10.06 | 9.190 | 9.940 | 590,100 | -0.16(-1.58%) |
Sep 03, 2020 | 10.69 | 10.80 | 9.980 | 10.10 | 462,955 | -0.45(-4.27%) |
Sep 02, 2020 | 10.97 | 11.04 | 10.44 | 10.55 | 431,852 | -0.38(-3.48%) |
Sep 01, 2020 | 10.56 | 11.70 | 10.30 | 10.93 | 1,444,363 | +0.30(+2.82%) |
Aug 31, 2020 | 10.71 | 10.84 | 10.58 | 10.63 | 343,147 | -0.02(-0.19%) |
Aug 28, 2020 | 10.64 | 10.71 | 10.50 | 10.65 | 235,600 | +0.01(+0.09%) |
Aug 27, 2020 | 10.86 | 10.88 | 10.52 | 10.64 | 256,409 | -0.24(-2.21%) |
Aug 26, 2020 | 11.11 | 11.20 | 10.86 | 10.88 | 278,570 | -0.24(-2.16%) |
Aug 25, 2020 | 10.65 | 11.14 | 10.50 | 11.12 | 353,089 | +0.38(+3.54%) |
Aug 24, 2020 | 11.00 | 11.00 | 10.34 | 10.74 | 466,367 | -0.01(-0.09%) |
Aug 21, 2020 | 10.87 | 10.95 | 10.65 | 10.75 | 302,200 | -0.17(-1.56%) |
Aug 20, 2020 | 10.81 | 10.95 | 10.60 | 10.92 | 298,219 | +0.09(+0.83%) |
Aug 19, 2020 | 11.07 | 11.27 | 10.81 | 10.83 | 339,332 | -0.35(-3.13%) |
Aug 18, 2020 | 11.51 | 11.70 | 11.05 | 11.18 | 392,001 | -0.35(-3.04%) |
Aug 17, 2020 | 11.19 | 11.53 | 11.02 | 11.53 | 328,636 | +0.41(+3.69%) |
Aug 14, 2020 | 11.13 | 11.38 | 10.87 | 11.12 | 437,200 | -0.07(-0.63%) |
Aug 13, 2020 | 11.16 | 11.31 | 10.98 | 11.19 | 439,365 | +0.14(+1.27%) |
Aug 12, 2020 | 11.09 | 11.41 | 10.86 | 11.05 | 605,466 | -0.04(-0.36%) |
Aug 11, 2020 | 12.52 | 12.62 | 10.30 | 11.09 | 1,164,250 | -1.55(-12.26%) |
Aug 10, 2020 | 12.56 | 13.05 | 12.50 | 12.64 | 502,506 | +0.05(+0.40%) |
Aug 07, 2020 | 12.35 | 12.85 | 12.18 | 12.59 | 430,300 | +0.08(+0.64%) |
Aug 06, 2020 | 12.68 | 13.14 | 12.33 | 12.51 | 463,749 | -0.53(-4.06%) |
Aug 05, 2020 | 13.77 | 13.99 | 12.82 | 13.04 | 595,372 | -0.66(-4.82%) |
Aug 04, 2020 | 14.13 | 14.24 | 13.46 | 13.70 | 545,844 | -0.55(-3.86%) |