Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.40 | 11.57 | 11.15 | 11.41 | 3,255,258 | +0.12(+1.06%) |
Sep 29, 2020 | 11.75 | 11.83 | 11.26 | 11.29 | 8,552,355 | -1.19(-9.54%) |
Sep 28, 2020 | 12.23 | 12.63 | 12.16 | 12.48 | 4,272,158 | -0.16(-1.27%) |
Sep 25, 2020 | 12.78 | 12.90 | 12.54 | 12.64 | 2,350,600 | -0.24(-1.86%) |
Sep 24, 2020 | 12.76 | 13.15 | 12.47 | 12.88 | 3,977,280 | +0.29(+2.30%) |
Sep 23, 2020 | 12.19 | 12.76 | 12.14 | 12.59 | 5,934,548 | +0.92(+7.88%) |
Sep 22, 2020 | 11.80 | 11.83 | 11.51 | 11.67 | 4,105,468 | -0.51(-4.19%) |
Sep 21, 2020 | 11.77 | 12.28 | 11.63 | 12.18 | 9,637,923 | +0.32(+2.70%) |
Sep 18, 2020 | 11.62 | 11.92 | 11.53 | 11.86 | 4,505,300 | +0.37(+3.22%) |
Sep 17, 2020 | 11.77 | 11.77 | 11.28 | 11.49 | 10,137,120 | -0.65(-5.35%) |
Sep 16, 2020 | 12.50 | 12.51 | 12.06 | 12.14 | 4,904,820 | -0.43(-3.42%) |
Sep 15, 2020 | 12.48 | 12.73 | 12.48 | 12.57 | 2,995,148 | +0.17(+1.37%) |
Sep 14, 2020 | 12.64 | 12.75 | 12.27 | 12.40 | 4,274,120 | +0.32(+2.65%) |
Sep 11, 2020 | 12.33 | 12.36 | 12.06 | 12.08 | 3,626,900 | -0.32(-2.58%) |
Sep 10, 2020 | 12.69 | 12.84 | 12.38 | 12.40 | 3,583,116 | -0.39(-3.05%) |
Sep 09, 2020 | 13.01 | 13.04 | 12.50 | 12.79 | 6,475,385 | +0.01(+0.08%) |
Sep 08, 2020 | 13.61 | 13.71 | 12.76 | 12.78 | 6,757,282 | -1.10(-7.93%) |
Sep 04, 2020 | 13.25 | 13.99 | 13.06 | 13.88 | 5,911,200 | +0.54(+4.05%) |
Sep 03, 2020 | 13.69 | 13.79 | 13.20 | 13.34 | 4,356,732 | -0.12(-0.89%) |
Sep 02, 2020 | 13.33 | 13.85 | 13.23 | 13.46 | 6,675,790 | -0.04(-0.30%) |
Sep 01, 2020 | 13.81 | 14.04 | 13.46 | 13.50 | 6,221,520 | -0.64(-4.53%) |
Aug 31, 2020 | 13.60 | 14.25 | 13.42 | 14.14 | 6,389,125 | -0.18(-1.26%) |
Aug 28, 2020 | 14.38 | 14.49 | 14.09 | 14.32 | 3,477,400 | -0.16(-1.10%) |
Aug 27, 2020 | 14.09 | 14.58 | 14.07 | 14.48 | 7,258,283 | +0.90(+6.63%) |
Aug 26, 2020 | 13.97 | 14.09 | 13.54 | 13.58 | 3,821,071 | -0.29(-2.09%) |
Aug 25, 2020 | 13.94 | 14.06 | 13.80 | 13.87 | 3,192,646 | -0.16(-1.14%) |
Aug 24, 2020 | 14.07 | 14.27 | 13.91 | 14.03 | 4,539,838 | +0.27(+1.96%) |
Aug 21, 2020 | 13.07 | 13.90 | 13.02 | 13.76 | 6,655,900 | +0.33(+2.46%) |
Aug 20, 2020 | 13.67 | 13.77 | 13.41 | 13.43 | 3,729,057 | -0.37(-2.68%) |
Aug 19, 2020 | 13.70 | 13.84 | 13.59 | 13.80 | 4,375,716 | +0.09(+0.66%) |
Aug 18, 2020 | 13.81 | 13.97 | 13.62 | 13.71 | 4,435,400 | +0.40(+3.01%) |
Aug 17, 2020 | 13.41 | 13.51 | 13.09 | 13.31 | 4,401,922 | -0.01(-0.08%) |
Aug 14, 2020 | 12.95 | 13.51 | 12.88 | 13.32 | 6,345,300 | +0.82(+6.56%) |
Aug 13, 2020 | 12.28 | 12.51 | 12.20 | 12.50 | 4,310,024 | +0.27(+2.21%) |
Aug 12, 2020 | 11.98 | 12.33 | 11.88 | 12.23 | 5,416,143 | +0.01(+0.08%) |
Aug 11, 2020 | 12.48 | 12.54 | 12.20 | 12.22 | 4,263,283 | -0.09(-0.73%) |
Aug 10, 2020 | 12.54 | 12.57 | 12.07 | 12.31 | 4,938,300 | -0.50(-3.90%) |
Aug 07, 2020 | 12.67 | 12.84 | 12.39 | 12.81 | 7,036,200 | +0.58(+4.74%) |
Aug 06, 2020 | 12.97 | 13.01 | 12.17 | 12.23 | 7,500,811 | -0.36(-2.86%) |
Aug 05, 2020 | 12.59 | 12.84 | 12.32 | 12.59 | 7,446,537 | +0.15(+1.21%) |
Aug 04, 2020 | 11.99 | 12.53 | 11.86 | 12.44 | 9,249,824 | +0.44(+3.67%) |
Aug 03, 2020 | 11.34 | 12.28 | 11.27 | 12.00 | 16,748,881 | +1.74(+16.96%) |
Jul 31, 2020 | 10.43 | 10.49 | 10.15 | 10.26 | 3,303,000 | -0.16(-1.54%) |
Jul 30, 2020 | 10.78 | 10.83 | 10.36 | 10.42 | 3,689,526 | -0.44(-4.05%) |
Jul 29, 2020 | 10.68 | 11.04 | 10.62 | 10.86 | 5,922,005 | +0.26(+2.45%) |
Jul 28, 2020 | 10.61 | 10.64 | 10.32 | 10.60 | 4,374,684 | +0.44(+4.33%) |
Jul 27, 2020 | 10.49 | 10.56 | 10.07 | 10.16 | 5,378,193 | -0.45(-4.24%) |
Jul 24, 2020 | 10.34 | 10.66 | 10.32 | 10.61 | 4,160,800 | +0.17(+1.63%) |
Jul 23, 2020 | 9.930 | 10.55 | 9.780 | 10.44 | 7,452,805 | +0.60(+6.10%) |
Jul 22, 2020 | 9.580 | 9.900 | 9.530 | 9.840 | 3,348,979 | +0.13(+1.34%) |
Jul 21, 2020 | 9.770 | 9.800 | 9.650 | 9.710 | 3,348,994 | +0.10(+1.04%) |
Jul 20, 2020 | 9.730 | 9.730 | 9.390 | 9.610 | 8,706,347 | -0.40(-4.00%) |
Jul 17, 2020 | 10.15 | 10.22 | 9.980 | 10.01 | 4,595,800 | -0.09(-0.89%) |
Jul 16, 2020 | 10.37 | 10.57 | 9.990 | 10.10 | 6,169,893 | -0.34(-3.26%) |
Jul 15, 2020 | 10.31 | 10.46 | 10.12 | 10.44 | 3,785,461 | +0.20(+1.95%) |
Jul 14, 2020 | 10.10 | 10.36 | 10.06 | 10.24 | 3,848,574 | +0.12(+1.19%) |
Jul 13, 2020 | 10.56 | 10.63 | 10.11 | 10.12 | 5,531,164 | -0.48(-4.53%) |
Jul 10, 2020 | 10.60 | 10.74 | 10.52 | 10.60 | 5,519,700 | +0.21(+2.02%) |
Jul 09, 2020 | 10.96 | 11.01 | 10.38 | 10.39 | 7,215,445 | -0.34(-3.17%) |
Jul 08, 2020 | 10.86 | 10.88 | 10.64 | 10.73 | 4,586,179 | -0.22(-2.01%) |
Jul 07, 2020 | 11.10 | 11.27 | 10.93 | 10.95 | 7,346,613 | +0.24(+2.24%) |
Jul 06, 2020 | 10.58 | 10.75 | 10.38 | 10.71 | 7,805,859 | +0.63(+6.25%) |
Jul 02, 2020 | 9.880 | 10.18 | 9.875 | 10.08 | 6,119,300 | +0.19(+1.92%) |