Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 7.527 | 7.652 | 7.371 | 7.564 | 2,331,735 | -0.05(-0.61%) |
Oct 29, 2020 | 7.279 | 7.762 | 7.279 | 7.610 | 3,915,368 | +0.37(+5.09%) |
Oct 28, 2020 | 7.656 | 7.730 | 7.076 | 7.242 | 5,230,616 | -0.76(-9.45%) |
Oct 27, 2020 | 8.891 | 8.928 | 7.933 | 7.997 | 4,446,216 | -0.90(-10.14%) |
Oct 26, 2020 | 9.342 | 9.342 | 8.716 | 8.900 | 2,731,897 | -0.55(-5.85%) |
Oct 23, 2020 | 9.573 | 9.600 | 9.287 | 9.453 | 990,415 | -0.02(-0.19%) |
Oct 22, 2020 | 9.453 | 9.550 | 9.347 | 9.471 | 1,318,252 | +0.12(+1.28%) |
Oct 21, 2020 | 9.554 | 9.669 | 9.342 | 9.352 | 1,127,274 | -0.29(-2.96%) |
Oct 20, 2020 | 9.536 | 9.812 | 9.388 | 9.637 | 1,687,582 | +0.16(+1.65%) |
Oct 19, 2020 | 10.04 | 10.04 | 9.471 | 9.480 | 1,683,830 | -0.49(-4.90%) |
Oct 16, 2020 | 9.821 | 10.07 | 9.729 | 9.969 | 1,584,338 | +0.17(+1.69%) |
Oct 15, 2020 | 9.573 | 9.831 | 9.517 | 9.803 | 2,167,892 | +0.17(+1.72%) |
Oct 14, 2020 | 9.877 | 10.15 | 9.609 | 9.637 | 3,077,796 | -0.18(-1.88%) |
Oct 13, 2020 | 10.07 | 10.19 | 9.490 | 9.821 | 2,689,957 | -0.41(-4.05%) |
Oct 12, 2020 | 10.69 | 10.69 | 10.24 | 10.24 | 1,512,569 | -0.37(-3.47%) |
Oct 09, 2020 | 11.09 | 11.09 | 10.57 | 10.60 | 1,688,427 | -0.41(-3.76%) |
Oct 08, 2020 | 10.92 | 11.15 | 10.75 | 11.02 | 2,097,610 | +0.27(+2.49%) |
Oct 07, 2020 | 10.72 | 10.92 | 10.60 | 10.75 | 2,122,293 | +0.15(+1.39%) |
Oct 06, 2020 | 10.96 | 11.23 | 10.56 | 10.60 | 3,116,397 | -0.23(-2.13%) |
Oct 05, 2020 | 10.88 | 10.98 | 10.70 | 10.83 | 2,100,081 | +0.11(+1.03%) |
Oct 02, 2020 | 9.932 | 10.83 | 9.914 | 10.72 | 3,026,491 | +0.23(+2.19%) |
Oct 01, 2020 | 10.43 | 10.65 | 10.37 | 10.49 | 2,649,776 | +0.24(+2.34%) |
Sep 30, 2020 | 10.21 | 10.72 | 10.19 | 10.25 | 3,170,585 | +0.09(+0.91%) |
Sep 29, 2020 | 10.59 | 10.64 | 10.10 | 10.16 | 3,154,720 | -0.48(-4.50%) |
Sep 28, 2020 | 10.50 | 10.83 | 10.35 | 10.64 | 2,569,813 | +0.42(+4.15%) |
Sep 25, 2020 | 9.987 | 10.43 | 9.803 | 10.22 | 2,116,069 | +0.18(+1.74%) |
Sep 24, 2020 | 10.04 | 10.27 | 9.600 | 10.04 | 3,895,181 | -0.04(-0.37%) |
Sep 23, 2020 | 11.02 | 11.16 | 9.914 | 10.08 | 6,374,649 | -0.94(-8.53%) |
Sep 22, 2020 | 10.60 | 11.09 | 10.50 | 11.02 | 1,894,834 | +0.48(+4.55%) |
Sep 21, 2020 | 10.85 | 10.96 | 10.45 | 10.54 | 3,566,389 | -0.74(-6.54%) |
Sep 18, 2020 | 11.60 | 11.78 | 11.27 | 11.28 | 3,482,245 | -0.26(-2.24%) |
Sep 17, 2020 | 11.06 | 11.69 | 10.97 | 11.54 | 3,163,960 | +0.19(+1.71%) |
Sep 16, 2020 | 11.25 | 11.59 | 11.10 | 11.34 | 3,534,769 | +0.12(+1.07%) |
Sep 15, 2020 | 11.15 | 11.46 | 11.08 | 11.22 | 3,291,152 | +0.05(+0.41%) |
Sep 14, 2020 | 10.83 | 11.52 | 10.83 | 11.18 | 5,960,520 | +0.60(+5.66%) |
Sep 11, 2020 | 10.55 | 10.60 | 10.37 | 10.58 | 1,835,388 | +0.15(+1.41%) |
Sep 10, 2020 | 10.42 | 10.94 | 10.41 | 10.43 | 1,730,009 | +0.13(+1.25%) |
Sep 09, 2020 | 10.29 | 10.40 | 10.11 | 10.30 | 1,329,622 | +0.08(+0.81%) |
Sep 08, 2020 | 10.22 | 10.71 | 10.15 | 10.22 | 1,591,605 | -0.26(-2.46%) |
Sep 04, 2020 | 10.37 | 10.55 | 9.738 | 10.48 | 2,322,509 | +0.30(+2.99%) |
Sep 03, 2020 | 10.94 | 10.96 | 10.09 | 10.17 | 2,408,041 | -0.87(-7.85%) |
Sep 02, 2020 | 10.55 | 11.29 | 10.45 | 11.04 | 3,494,401 | +0.61(+5.83%) |
Sep 01, 2020 | 10.17 | 10.47 | 10.02 | 10.43 | 1,142,591 | +0.18(+1.71%) |
Aug 31, 2020 | 10.91 | 10.91 | 10.25 | 10.25 | 1,458,765 | -0.64(-5.92%) |
Aug 28, 2020 | 10.80 | 10.91 | 10.56 | 10.90 | 1,596,603 | +0.21(+1.98%) |
Aug 27, 2020 | 10.24 | 10.76 | 10.21 | 10.69 | 1,935,912 | +0.41(+3.94%) |
Aug 26, 2020 | 9.821 | 10.31 | 9.794 | 10.28 | 1,889,886 | +0.43(+4.40%) |
Aug 25, 2020 | 9.803 | 9.914 | 9.674 | 9.849 | 1,626,907 | +0.15(+1.52%) |
Aug 24, 2020 | 9.628 | 9.711 | 9.379 | 9.702 | 1,466,175 | +0.15(+1.54%) |
Aug 21, 2020 | 9.582 | 9.784 | 9.471 | 9.554 | 1,151,486 | -0.11(-1.14%) |
Aug 20, 2020 | 9.563 | 9.683 | 9.287 | 9.665 | 1,943,215 | +0.27(+2.84%) |
Aug 19, 2020 | 9.591 | 9.591 | 9.370 | 9.398 | 2,113,918 | -0.18(-1.83%) |
Aug 18, 2020 | 9.545 | 9.660 | 9.324 | 9.573 | 1,882,964 | +0.06(+0.58%) |
Aug 17, 2020 | 9.674 | 9.674 | 9.370 | 9.517 | 1,241,792 | -0.20(-2.09%) |
Aug 14, 2020 | 9.398 | 9.789 | 9.338 | 9.720 | 1,672,254 | +0.20(+2.13%) |
Aug 13, 2020 | 9.490 | 9.812 | 9.490 | 9.517 | 2,112,821 | -0.07(-0.77%) |
Aug 12, 2020 | 9.628 | 9.775 | 9.537 | 9.591 | 1,610,108 | +0.16(+1.66%) |
Aug 11, 2020 | 10.32 | 10.43 | 9.342 | 9.434 | 4,056,523 | -0.54(-5.45%) |
Aug 10, 2020 | 9.711 | 10.19 | 9.674 | 9.978 | 2,642,916 | +0.42(+4.44%) |
Aug 07, 2020 | 9.434 | 9.881 | 9.425 | 9.554 | 2,265,635 | -0.33(-3.36%) |
Aug 06, 2020 | 9.066 | 9.918 | 8.965 | 9.886 | 3,564,905 | +0.86(+9.49%) |
Aug 05, 2020 | 9.186 | 9.407 | 8.762 | 9.029 | 3,779,291 | +0.01(+0.10%) |
Aug 04, 2020 | 9.720 | 9.886 | 8.937 | 9.020 | 4,771,283 | -0.71(-7.29%) |