Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 11.90 | 11.95 | 11.79 | 11.89 | 205,410 | -0.09(-0.78%) |
Oct 29, 2020 | 11.75 | 12.04 | 11.61 | 11.98 | 458,756 | +0.15(+1.27%) |
Oct 28, 2020 | 12.03 | 12.07 | 11.82 | 11.83 | 152,905 | -0.48(-3.88%) |
Oct 27, 2020 | 12.43 | 12.44 | 12.27 | 12.31 | 160,563 | -0.10(-0.83%) |
Oct 26, 2020 | 12.46 | 12.49 | 12.30 | 12.41 | 195,183 | -0.21(-1.63%) |
Oct 23, 2020 | 12.61 | 12.67 | 12.55 | 12.62 | 114,294 | +0.08(+0.67%) |
Oct 22, 2020 | 12.38 | 12.61 | 12.37 | 12.54 | 144,307 | +0.20(+1.59%) |
Oct 21, 2020 | 12.31 | 12.41 | 12.27 | 12.34 | 140,987 | +0.11(+0.92%) |
Oct 20, 2020 | 12.24 | 12.32 | 12.18 | 12.23 | 149,506 | -0.10(-0.84%) |
Oct 19, 2020 | 12.45 | 12.48 | 12.29 | 12.33 | 195,740 | -0.10(-0.83%) |
Oct 16, 2020 | 12.37 | 12.47 | 12.36 | 12.43 | 91,115 | -0.01(-0.08%) |
Oct 15, 2020 | 12.26 | 12.45 | 12.25 | 12.44 | 122,402 | -0.01(-0.07%) |
Oct 14, 2020 | 12.47 | 12.53 | 12.42 | 12.45 | 162,946 | -0.07(-0.60%) |
Oct 13, 2020 | 12.60 | 12.64 | 12.43 | 12.53 | 286,047 | -0.01(-0.07%) |
Oct 12, 2020 | 12.36 | 12.54 | 12.36 | 12.54 | 227,015 | +0.31(+2.53%) |
Oct 09, 2020 | 12.21 | 12.24 | 12.10 | 12.23 | 198,894 | +0.14(+1.16%) |
Oct 08, 2020 | 12.06 | 12.10 | 12.01 | 12.09 | 152,196 | +0.15(+1.26%) |
Oct 07, 2020 | 11.93 | 11.97 | 11.88 | 11.94 | 156,027 | +0.39(+3.41%) |
Oct 06, 2020 | 11.73 | 11.78 | 11.53 | 11.54 | 244,196 | -0.08(-0.73%) |
Oct 05, 2020 | 11.51 | 11.65 | 11.51 | 11.63 | 180,663 | +0.37(+3.33%) |
Oct 02, 2020 | 11.06 | 11.32 | 11.05 | 11.25 | 256,575 | -0.07(-0.58%) |
Oct 01, 2020 | 11.34 | 11.37 | 11.22 | 11.32 | 145,503 | +0.05(+0.42%) |
Sep 30, 2020 | 11.26 | 11.39 | 11.24 | 11.27 | 226,075 | +0.00(+0.00%) |
Sep 29, 2020 | 11.41 | 11.48 | 11.21 | 11.27 | 222,517 | -0.24(-2.11%) |
Sep 28, 2020 | 11.50 | 11.57 | 11.45 | 11.52 | 317,295 | +0.01(+0.08%) |
Sep 25, 2020 | 11.32 | 11.52 | 11.30 | 11.51 | 334,873 | +0.70(+6.50%) |
Sep 24, 2020 | 10.70 | 10.91 | 10.63 | 10.80 | 300,013 | +0.11(+1.05%) |
Sep 23, 2020 | 10.85 | 10.95 | 10.66 | 10.69 | 233,837 | -0.15(-1.38%) |
Sep 22, 2020 | 10.82 | 10.91 | 10.71 | 10.84 | 223,959 | -0.03(-0.26%) |
Sep 21, 2020 | 11.04 | 11.04 | 10.78 | 10.87 | 262,127 | -0.41(-3.65%) |
Sep 18, 2020 | 11.41 | 11.41 | 11.22 | 11.28 | 168,878 | -0.27(-2.35%) |
Sep 17, 2020 | 11.47 | 11.56 | 11.43 | 11.55 | 134,953 | +0.04(+0.32%) |
Sep 16, 2020 | 11.53 | 11.62 | 11.48 | 11.52 | 214,157 | +0.03(+0.24%) |
Sep 15, 2020 | 11.56 | 11.57 | 11.48 | 11.49 | 186,961 | -0.11(-0.97%) |
Sep 14, 2020 | 11.57 | 11.68 | 11.53 | 11.60 | 206,102 | +0.14(+1.23%) |
Sep 11, 2020 | 11.42 | 11.50 | 11.34 | 11.46 | 189,601 | +0.10(+0.91%) |
Sep 10, 2020 | 11.61 | 11.61 | 11.34 | 11.36 | 341,251 | -0.36(-3.04%) |
Sep 09, 2020 | 11.61 | 11.74 | 11.61 | 11.71 | 190,408 | +0.08(+0.73%) |
Sep 08, 2020 | 11.73 | 11.74 | 11.61 | 11.63 | 198,320 | -0.07(-0.64%) |
Sep 04, 2020 | 11.64 | 11.73 | 11.35 | 11.70 | 283,921 | -0.03(-0.24%) |
Sep 03, 2020 | 11.96 | 12.07 | 11.67 | 11.73 | 395,956 | -0.20(-1.65%) |
Sep 02, 2020 | 11.80 | 11.96 | 11.80 | 11.93 | 189,494 | +0.17(+1.43%) |
Sep 01, 2020 | 11.73 | 11.86 | 11.67 | 11.76 | 124,760 | -0.17(-1.41%) |
Aug 31, 2020 | 11.97 | 12.02 | 11.90 | 11.93 | 198,240 | -0.10(-0.86%) |
Aug 28, 2020 | 11.98 | 12.05 | 11.95 | 12.03 | 201,671 | +0.23(+1.98%) |
Aug 27, 2020 | 11.80 | 11.87 | 11.73 | 11.80 | 226,777 | -0.08(-0.71%) |
Aug 26, 2020 | 11.91 | 11.92 | 11.81 | 11.88 | 172,877 | -0.14(-1.17%) |
Aug 25, 2020 | 11.84 | 12.11 | 11.84 | 12.02 | 289,216 | +0.40(+3.47%) |
Aug 24, 2020 | 11.55 | 11.64 | 11.51 | 11.62 | 395,821 | +0.07(+0.65%) |
Aug 21, 2020 | 11.47 | 11.54 | 11.42 | 11.54 | 230,405 | -0.03(-0.24%) |
Aug 20, 2020 | 11.48 | 11.60 | 11.45 | 11.57 | 164,884 | -0.07(-0.64%) |
Aug 19, 2020 | 11.63 | 11.79 | 11.62 | 11.65 | 212,428 | +0.17(+1.47%) |
Aug 18, 2020 | 11.58 | 11.63 | 11.37 | 11.48 | 373,873 | -0.38(-3.24%) |
Aug 17, 2020 | 11.86 | 11.92 | 11.82 | 11.86 | 196,179 | -0.13(-1.09%) |
Aug 14, 2020 | 11.89 | 12.01 | 11.87 | 11.99 | 208,935 | +0.07(+0.63%) |
Aug 13, 2020 | 12.02 | 12.02 | 11.86 | 11.92 | 233,776 | -0.28(-2.30%) |
Aug 12, 2020 | 12.35 | 12.38 | 12.17 | 12.20 | 231,664 | +0.18(+1.48%) |
Aug 11, 2020 | 12.10 | 12.24 | 12.00 | 12.02 | 474,336 | +0.36(+3.05%) |
Aug 10, 2020 | 11.52 | 11.68 | 11.52 | 11.66 | 233,930 | +0.36(+3.15%) |
Aug 07, 2020 | 11.22 | 11.31 | 11.17 | 11.31 | 225,812 | +0.01(+0.08%) |
Aug 06, 2020 | 11.20 | 11.31 | 11.19 | 11.30 | 213,789 | +0.08(+0.75%) |
Aug 05, 2020 | 11.23 | 11.30 | 11.20 | 11.22 | 174,173 | +0.00(+0.00%) |
Aug 04, 2020 | 11.12 | 11.22 | 11.08 | 11.22 | 233,129 | +0.09(+0.84%) |