Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 9.489 | 9.684 | 9.348 | 9.666 | 5,523,574 | +0.11(+1.20%) |
Oct 29, 2020 | 9.339 | 9.688 | 9.250 | 9.551 | 4,281,974 | +0.04(+0.47%) |
Oct 28, 2020 | 9.719 | 9.768 | 9.401 | 9.507 | 5,605,499 | -0.80(-7.73%) |
Oct 27, 2020 | 10.19 | 10.32 | 10.06 | 10.30 | 3,900,351 | +0.11(+1.13%) |
Oct 26, 2020 | 10.12 | 10.37 | 10.12 | 10.19 | 3,525,847 | -0.05(-0.52%) |
Oct 23, 2020 | 10.25 | 10.29 | 10.01 | 10.24 | 6,677,410 | -0.12(-1.11%) |
Oct 22, 2020 | 10.48 | 10.52 | 10.12 | 10.36 | 5,650,748 | -0.56(-5.10%) |
Oct 21, 2020 | 10.97 | 11.24 | 10.86 | 10.91 | 3,630,871 | +0.02(+0.16%) |
Oct 20, 2020 | 10.67 | 10.91 | 10.65 | 10.90 | 3,393,465 | +0.18(+1.65%) |
Oct 19, 2020 | 11.04 | 11.06 | 10.68 | 10.72 | 3,304,693 | -0.26(-2.34%) |
Oct 16, 2020 | 11.19 | 11.20 | 10.90 | 10.97 | 3,629,086 | -0.29(-2.59%) |
Oct 15, 2020 | 11.20 | 11.35 | 11.11 | 11.27 | 3,030,841 | -0.24(-2.08%) |
Oct 14, 2020 | 11.59 | 11.61 | 11.36 | 11.51 | 6,365,215 | +0.29(+2.60%) |
Oct 13, 2020 | 11.17 | 11.30 | 10.97 | 11.21 | 5,490,043 | -0.20(-1.78%) |
Oct 12, 2020 | 11.50 | 11.56 | 11.28 | 11.42 | 3,908,910 | -0.23(-1.97%) |
Oct 09, 2020 | 11.24 | 11.68 | 11.23 | 11.65 | 6,298,942 | +0.79(+7.25%) |
Oct 08, 2020 | 10.69 | 10.89 | 10.60 | 10.86 | 3,823,856 | +0.37(+3.54%) |
Oct 07, 2020 | 10.44 | 10.65 | 10.29 | 10.49 | 4,982,579 | -0.01(-0.08%) |
Oct 06, 2020 | 11.02 | 11.10 | 10.50 | 10.50 | 7,265,220 | -0.39(-3.57%) |
Oct 05, 2020 | 10.89 | 11.17 | 10.81 | 10.89 | 5,355,873 | +0.17(+1.57%) |
Oct 02, 2020 | 10.82 | 11.00 | 10.68 | 10.72 | 3,102,826 | -0.25(-2.26%) |
Oct 01, 2020 | 10.97 | 11.09 | 10.80 | 10.97 | 4,496,763 | +0.10(+0.90%) |
Sep 30, 2020 | 10.94 | 10.97 | 10.63 | 10.87 | 5,610,408 | -0.18(-1.60%) |
Sep 29, 2020 | 10.72 | 11.14 | 10.59 | 11.05 | 6,536,255 | +0.53(+5.05%) |
Sep 28, 2020 | 10.69 | 10.71 | 10.36 | 10.52 | 4,612,128 | +0.20(+1.97%) |
Sep 25, 2020 | 10.20 | 10.44 | 10.14 | 10.31 | 4,021,688 | -0.04(-0.43%) |
Sep 24, 2020 | 9.869 | 10.44 | 9.737 | 10.36 | 7,833,008 | +0.30(+2.99%) |
Sep 23, 2020 | 10.70 | 10.79 | 10.00 | 10.06 | 12,337,761 | -0.81(-7.49%) |
Sep 22, 2020 | 10.90 | 11.03 | 10.71 | 10.87 | 6,699,501 | +0.03(+0.24%) |
Sep 21, 2020 | 11.13 | 11.37 | 10.74 | 10.84 | 8,417,077 | -0.73(-6.34%) |
Sep 18, 2020 | 12.13 | 12.25 | 11.58 | 11.58 | 12,685,744 | -0.56(-4.59%) |
Sep 17, 2020 | 11.94 | 12.24 | 11.84 | 12.13 | 8,998,447 | -0.65(-5.12%) |
Sep 16, 2020 | 12.92 | 13.02 | 12.66 | 12.79 | 7,281,357 | -0.02(-0.14%) |
Sep 15, 2020 | 13.08 | 13.18 | 12.74 | 12.81 | 12,291,577 | -0.05(-0.41%) |
Sep 14, 2020 | 11.79 | 12.93 | 11.77 | 12.86 | 19,616,296 | +1.48(+12.98%) |
Sep 11, 2020 | 11.66 | 11.89 | 11.35 | 11.38 | 5,213,291 | -0.19(-1.68%) |
Sep 10, 2020 | 11.84 | 11.93 | 11.41 | 11.58 | 7,774,691 | -0.19(-1.61%) |
Sep 09, 2020 | 11.20 | 11.81 | 11.18 | 11.77 | 8,561,116 | +0.75(+6.77%) |
Sep 08, 2020 | 10.57 | 11.04 | 10.43 | 11.02 | 11,963,014 | -0.02(-0.16%) |
Sep 04, 2020 | 10.84 | 11.08 | 10.35 | 11.04 | 9,096,320 | +0.13(+1.21%) |
Sep 03, 2020 | 10.67 | 10.91 | 10.40 | 10.91 | 7,511,667 | +0.03(+0.24%) |
Sep 02, 2020 | 10.77 | 10.88 | 10.47 | 10.88 | 6,458,475 | -0.18(-1.67%) |
Sep 01, 2020 | 11.67 | 11.70 | 10.87 | 11.06 | 7,014,397 | -0.38(-3.30%) |
Aug 31, 2020 | 11.62 | 11.78 | 11.31 | 11.44 | 7,588,753 | -0.32(-2.69%) |
Aug 28, 2020 | 11.29 | 11.85 | 11.23 | 11.76 | 9,290,275 | +0.76(+6.86%) |
Aug 27, 2020 | 11.42 | 11.45 | 10.78 | 11.00 | 6,627,665 | -0.27(-2.41%) |
Aug 26, 2020 | 10.71 | 11.32 | 10.71 | 11.27 | 6,118,449 | +0.43(+3.97%) |
Aug 25, 2020 | 10.83 | 10.85 | 10.55 | 10.84 | 7,812,837 | -0.14(-1.28%) |
Aug 24, 2020 | 11.20 | 11.27 | 10.87 | 10.98 | 5,933,824 | +0.19(+1.79%) |
Aug 21, 2020 | 10.72 | 10.88 | 10.46 | 10.79 | 5,814,223 | -0.11(-1.05%) |
Aug 20, 2020 | 10.72 | 10.97 | 10.60 | 10.91 | 6,454,337 | +0.19(+1.80%) |
Aug 19, 2020 | 11.07 | 11.19 | 10.60 | 10.71 | 10,897,633 | -0.63(-5.57%) |
Aug 18, 2020 | 11.69 | 11.73 | 11.16 | 11.34 | 7,750,489 | -0.04(-0.31%) |
Aug 17, 2020 | 11.11 | 11.40 | 11.11 | 11.38 | 6,617,516 | +0.62(+5.80%) |
Aug 14, 2020 | 10.85 | 10.91 | 10.52 | 10.76 | 7,044,810 | -0.03(-0.24%) |
Aug 13, 2020 | 10.47 | 10.92 | 10.44 | 10.78 | 8,514,686 | +0.48(+4.69%) |
Aug 12, 2020 | 10.70 | 10.78 | 10.28 | 10.30 | 9,863,821 | -0.05(-0.51%) |
Aug 11, 2020 | 10.77 | 10.96 | 10.21 | 10.35 | 15,801,344 | -1.03(-9.03%) |
Aug 10, 2020 | 11.48 | 11.81 | 11.32 | 11.38 | 7,210,179 | -0.11(-0.92%) |
Aug 07, 2020 | 11.96 | 12.05 | 11.31 | 11.48 | 8,232,118 | -0.74(-6.03%) |
Aug 06, 2020 | 12.56 | 12.64 | 12.03 | 12.22 | 14,008,083 | +0.05(+0.43%) |
Aug 05, 2020 | 12.42 | 12.62 | 11.91 | 12.17 | 12,165,117 | +0.24(+1.99%) |
Aug 04, 2020 | 11.26 | 11.97 | 11.15 | 11.93 | 11,619,545 | +0.60(+5.27%) |