Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 12.80 | 13.40 | 11.91 | 13.40 | 10,600 | +0.59(+4.61%) |
Oct 29, 2020 | 11.69 | 12.81 | 11.69 | 12.81 | 6,176 | +0.72(+5.96%) |
Oct 28, 2020 | 11.24 | 12.25 | 11.24 | 12.09 | 6,157 | +0.05(+0.42%) |
Oct 27, 2020 | 12.32 | 12.41 | 11.36 | 12.04 | 15,851 | +0.04(+0.33%) |
Oct 26, 2020 | 11.67 | 12.25 | 11.50 | 12.00 | 22,749 | +0.70(+6.19%) |
Oct 23, 2020 | 11.30 | 11.30 | 11.07 | 11.30 | 5,700 | +0.03(+0.27%) |
Oct 22, 2020 | 11.30 | 11.89 | 10.96 | 11.27 | 7,030 | +0.27(+2.45%) |
Oct 21, 2020 | 10.85 | 11.75 | 10.53 | 11.00 | 45,063 | +0.00(+0.00%) |
Oct 20, 2020 | 11.78 | 11.78 | 10.76 | 11.00 | 36,659 | -0.30(-2.65%) |
Oct 19, 2020 | 12.18 | 12.18 | 11.13 | 11.30 | 13,454 | -0.69(-5.75%) |
Oct 16, 2020 | 12.34 | 12.34 | 11.25 | 11.99 | 35,100 | +0.69(+6.11%) |
Oct 15, 2020 | 11.82 | 11.83 | 11.00 | 11.30 | 22,621 | -0.09(-0.79%) |
Oct 14, 2020 | 11.05 | 12.12 | 10.20 | 11.39 | 29,114 | +0.38(+3.45%) |
Oct 13, 2020 | 11.27 | 11.50 | 10.47 | 11.01 | 22,605 | -0.26(-2.31%) |
Oct 12, 2020 | 12.34 | 12.34 | 11.03 | 11.27 | 32,490 | -0.77(-6.38%) |
Oct 09, 2020 | 11.64 | 12.09 | 9.965 | 12.04 | 73,300 | +0.18(+1.50%) |
Oct 08, 2020 | 11.22 | 12.04 | 11.22 | 11.86 | 19,247 | +0.65(+5.80%) |
Oct 07, 2020 | 12.00 | 12.00 | 10.93 | 11.21 | 7,443 | -0.21(-1.84%) |
Oct 06, 2020 | 12.00 | 12.00 | 11.21 | 11.42 | 27,691 | -0.60(-4.99%) |
Oct 05, 2020 | 12.50 | 12.50 | 12.00 | 12.02 | 10,257 | -0.32(-2.59%) |
Oct 02, 2020 | 11.88 | 12.47 | 11.85 | 12.34 | 15,500 | +0.85(+7.40%) |
Oct 01, 2020 | 12.50 | 12.95 | 11.30 | 11.49 | 58,698 | -0.70(-5.74%) |
Sep 30, 2020 | 10.20 | 12.50 | 10.00 | 12.19 | 86,997 | +2.01(+19.74%) |
Sep 29, 2020 | 10.76 | 11.26 | 9.907 | 10.18 | 88,540 | -1.05(-9.35%) |
Sep 28, 2020 | 11.34 | 11.34 | 11.00 | 11.23 | 20,009 | -0.42(-3.61%) |
Sep 25, 2020 | 11.30 | 12.09 | 11.01 | 11.65 | 10,700 | +0.15(+1.30%) |
Sep 24, 2020 | 11.78 | 12.29 | 10.88 | 11.50 | 38,037 | -0.55(-4.56%) |
Sep 23, 2020 | 12.50 | 12.50 | 11.84 | 12.05 | 12,308 | -0.54(-4.29%) |
Sep 22, 2020 | 12.32 | 12.74 | 12.00 | 12.59 | 22,927 | +0.12(+0.96%) |
Sep 21, 2020 | 13.00 | 13.00 | 12.01 | 12.47 | 35,727 | -0.54(-4.15%) |
Sep 18, 2020 | 13.76 | 14.24 | 13.01 | 13.01 | 53,500 | -0.49(-3.63%) |
Sep 17, 2020 | 13.60 | 13.80 | 13.20 | 13.50 | 35,790 | -0.41(-2.95%) |
Sep 16, 2020 | 14.07 | 14.52 | 13.79 | 13.91 | 28,221 | +0.39(+2.88%) |
Sep 15, 2020 | 14.07 | 14.07 | 13.50 | 13.52 | 5,693 | +0.02(+0.15%) |
Sep 14, 2020 | 14.10 | 14.26 | 13.50 | 13.50 | 30,868 | -0.48(-3.43%) |
Sep 11, 2020 | 14.61 | 14.61 | 13.98 | 13.98 | 17,700 | -0.32(-2.24%) |
Sep 10, 2020 | 14.65 | 15.10 | 14.11 | 14.30 | 21,654 | +0.09(+0.61%) |
Sep 09, 2020 | 14.20 | 14.53 | 14.10 | 14.21 | 7,485 | -0.14(-0.95%) |
Sep 08, 2020 | 14.35 | 14.60 | 14.10 | 14.35 | 8,307 | +0.05(+0.38%) |
Sep 04, 2020 | 15.75 | 15.75 | 14.10 | 14.29 | 13,200 | -0.71(-4.76%) |
Sep 03, 2020 | 15.91 | 15.91 | 14.90 | 15.01 | 22,315 | -0.89(-5.60%) |
Sep 02, 2020 | 15.72 | 16.00 | 15.09 | 15.90 | 19,734 | -0.10(-0.62%) |
Sep 01, 2020 | 15.45 | 16.74 | 14.62 | 16.00 | 27,184 | +0.71(+4.64%) |
Aug 31, 2020 | 15.10 | 15.70 | 14.50 | 15.29 | 41,139 | +0.51(+3.45%) |
Aug 28, 2020 | 14.22 | 14.78 | 14.05 | 14.78 | 11,700 | +0.75(+5.35%) |
Aug 27, 2020 | 14.60 | 14.75 | 13.80 | 14.03 | 84,640 | -1.05(-6.96%) |
Aug 26, 2020 | 14.89 | 15.35 | 14.77 | 15.08 | 25,564 | +0.38(+2.59%) |
Aug 25, 2020 | 14.53 | 14.99 | 14.31 | 14.70 | 28,433 | -0.02(-0.14%) |
Aug 24, 2020 | 14.50 | 15.40 | 14.50 | 14.72 | 76,362 | +0.07(+0.48%) |
Aug 21, 2020 | 16.00 | 17.30 | 14.00 | 14.65 | 415,900 | -0.34(-2.27%) |
Aug 20, 2020 | 14.95 | 15.17 | 14.61 | 14.99 | 24,109 | -0.01(-0.07%) |
Aug 19, 2020 | 14.33 | 15.42 | 14.10 | 15.00 | 34,793 | +0.94(+6.69%) |
Aug 18, 2020 | 14.48 | 14.48 | 13.99 | 14.06 | 22,673 | -0.25(-1.75%) |
Aug 17, 2020 | 14.75 | 14.79 | 14.16 | 14.31 | 32,318 | -0.13(-0.90%) |
Aug 14, 2020 | 15.20 | 15.20 | 14.26 | 14.44 | 38,900 | -0.78(-5.12%) |
Aug 13, 2020 | 15.40 | 15.61 | 14.31 | 15.22 | 70,067 | -0.45(-2.87%) |
Aug 12, 2020 | 15.51 | 15.78 | 15.39 | 15.67 | 50,070 | -0.01(-0.06%) |
Aug 11, 2020 | 16.58 | 16.99 | 15.53 | 15.68 | 68,447 | -1.61(-9.29%) |
Aug 10, 2020 | 17.51 | 17.80 | 16.60 | 17.29 | 37,648 | +0.09(+0.50%) |
Aug 07, 2020 | 17.04 | 17.50 | 16.63 | 17.20 | 39,900 | +0.00(+0.00%) |
Aug 06, 2020 | 17.59 | 17.76 | 17.00 | 17.20 | 51,257 | -0.10(-0.58%) |
Aug 05, 2020 | 16.21 | 18.00 | 16.20 | 17.30 | 120,907 | +1.09(+6.72%) |
Aug 04, 2020 | 15.52 | 16.30 | 15.52 | 16.21 | 44,527 | +0.11(+0.68%) |