Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 8.202 | 8.225 | 7.812 | 8.193 | 1,728,551 | -0.10(-1.23%) |
Oct 29, 2020 | 8.267 | 8.314 | 7.692 | 8.295 | 2,587,303 | +0.05(+0.56%) |
Oct 28, 2020 | 8.751 | 8.881 | 8.230 | 8.249 | 3,012,689 | -0.83(-9.11%) |
Oct 27, 2020 | 9.447 | 9.450 | 9.029 | 9.076 | 2,099,577 | -0.35(-3.74%) |
Oct 26, 2020 | 9.782 | 9.809 | 9.308 | 9.429 | 2,344,065 | -0.52(-5.23%) |
Oct 23, 2020 | 10.15 | 10.16 | 9.809 | 9.949 | 1,528,213 | -0.21(-2.10%) |
Oct 22, 2020 | 9.958 | 10.31 | 9.912 | 10.16 | 1,277,287 | +0.13(+1.30%) |
Oct 21, 2020 | 10.04 | 10.20 | 9.909 | 10.03 | 1,080,660 | -0.01(-0.09%) |
Oct 20, 2020 | 10.09 | 10.09 | 9.791 | 10.04 | 1,067,951 | +0.02(+0.19%) |
Oct 19, 2020 | 10.30 | 10.36 | 9.921 | 10.02 | 1,675,249 | -0.38(-3.66%) |
Oct 16, 2020 | 10.68 | 10.74 | 10.39 | 10.40 | 1,494,088 | -0.24(-2.27%) |
Oct 15, 2020 | 10.32 | 10.82 | 10.11 | 10.65 | 1,535,256 | +0.13(+1.24%) |
Oct 14, 2020 | 10.19 | 10.80 | 10.11 | 10.52 | 2,167,914 | +0.63(+6.39%) |
Oct 13, 2020 | 9.995 | 10.04 | 9.652 | 9.884 | 1,527,520 | -0.17(-1.66%) |
Oct 12, 2020 | 10.39 | 10.50 | 9.847 | 10.05 | 1,565,476 | -0.48(-4.59%) |
Oct 09, 2020 | 10.78 | 10.89 | 10.48 | 10.53 | 773,902 | -0.19(-1.73%) |
Oct 08, 2020 | 10.21 | 10.84 | 10.18 | 10.72 | 1,282,854 | +0.58(+5.68%) |
Oct 07, 2020 | 10.39 | 10.48 | 10.13 | 10.14 | 1,461,730 | -0.24(-2.33%) |
Oct 06, 2020 | 10.63 | 10.93 | 10.39 | 10.39 | 1,662,589 | -0.11(-1.06%) |
Oct 05, 2020 | 10.50 | 10.78 | 10.41 | 10.50 | 1,186,718 | +0.10(+0.98%) |
Oct 02, 2020 | 10.13 | 10.55 | 9.994 | 10.39 | 1,582,684 | -0.05(-0.44%) |
Oct 01, 2020 | 10.31 | 10.61 | 10.05 | 10.44 | 1,068,638 | +0.16(+1.54%) |
Sep 30, 2020 | 10.17 | 10.54 | 10.15 | 10.28 | 1,257,991 | +0.11(+1.10%) |
Sep 29, 2020 | 10.18 | 10.29 | 9.893 | 10.17 | 1,382,813 | -0.07(-0.63%) |
Sep 28, 2020 | 10.42 | 10.45 | 10.04 | 10.24 | 1,333,088 | -0.09(-0.90%) |
Sep 25, 2020 | 10.24 | 10.81 | 10.11 | 10.33 | 1,775,380 | +0.37(+3.73%) |
Sep 24, 2020 | 9.930 | 10.17 | 9.494 | 9.958 | 2,243,228 | -0.03(-0.28%) |
Sep 23, 2020 | 10.65 | 10.74 | 9.967 | 9.986 | 2,312,575 | -0.59(-5.54%) |
Sep 22, 2020 | 11.39 | 11.55 | 10.56 | 10.57 | 1,902,046 | -0.77(-6.80%) |
Sep 21, 2020 | 11.63 | 11.66 | 11.03 | 11.34 | 2,231,421 | -0.59(-4.98%) |
Sep 18, 2020 | 12.31 | 12.31 | 11.87 | 11.94 | 1,401,831 | -0.36(-2.95%) |
Sep 17, 2020 | 12.22 | 12.58 | 12.12 | 12.30 | 1,056,642 | -0.03(-0.23%) |
Sep 16, 2020 | 12.55 | 12.75 | 12.14 | 12.33 | 1,550,665 | -0.16(-1.26%) |
Sep 15, 2020 | 12.82 | 12.87 | 12.18 | 12.48 | 1,362,871 | -0.25(-1.97%) |
Sep 14, 2020 | 12.46 | 13.13 | 12.35 | 12.74 | 1,415,706 | +0.36(+2.93%) |
Sep 11, 2020 | 12.01 | 12.85 | 11.99 | 12.37 | 2,130,736 | +0.47(+3.98%) |
Sep 10, 2020 | 11.62 | 12.06 | 11.55 | 11.90 | 1,212,343 | +0.12(+1.03%) |
Sep 09, 2020 | 12.09 | 12.19 | 11.42 | 11.78 | 1,923,122 | -0.19(-1.55%) |
Sep 08, 2020 | 11.08 | 12.44 | 11.01 | 11.96 | 5,213,791 | +1.28(+12.00%) |
Sep 04, 2020 | 10.13 | 10.69 | 9.964 | 10.68 | 2,582,418 | +0.64(+6.42%) |
Sep 03, 2020 | 10.29 | 10.49 | 10.02 | 10.04 | 3,020,836 | -0.21(-2.07%) |
Sep 02, 2020 | 10.37 | 10.43 | 10.01 | 10.25 | 2,642,085 | -0.21(-2.02%) |
Sep 01, 2020 | 10.78 | 10.78 | 10.31 | 10.46 | 2,025,273 | -0.44(-4.05%) |
Aug 31, 2020 | 10.83 | 11.13 | 10.58 | 10.90 | 1,244,756 | +0.10(+0.94%) |
Aug 28, 2020 | 10.48 | 10.89 | 10.21 | 10.80 | 2,665,596 | +0.33(+3.17%) |
Aug 27, 2020 | 11.20 | 11.20 | 10.34 | 10.47 | 4,075,867 | -0.77(-6.88%) |
Aug 26, 2020 | 11.51 | 11.70 | 11.17 | 11.24 | 1,642,982 | -0.27(-2.32%) |
Aug 25, 2020 | 11.36 | 11.57 | 11.28 | 11.51 | 1,073,932 | +0.17(+1.46%) |
Aug 24, 2020 | 11.20 | 11.44 | 10.94 | 11.35 | 1,496,385 | +0.17(+1.48%) |
Aug 21, 2020 | 11.39 | 11.46 | 11.17 | 11.18 | 1,467,771 | -0.35(-3.03%) |
Aug 20, 2020 | 11.24 | 11.61 | 11.08 | 11.53 | 1,309,787 | +0.21(+1.87%) |
Aug 19, 2020 | 11.70 | 11.80 | 11.31 | 11.32 | 1,541,044 | -0.36(-3.08%) |
Aug 18, 2020 | 12.27 | 12.27 | 11.57 | 11.68 | 1,845,055 | -0.50(-4.08%) |
Aug 17, 2020 | 12.29 | 12.56 | 11.89 | 12.17 | 1,562,964 | -0.12(-0.97%) |
Aug 14, 2020 | 11.46 | 12.42 | 11.30 | 12.29 | 2,720,758 | +0.73(+6.29%) |
Aug 13, 2020 | 11.53 | 11.97 | 11.47 | 11.57 | 1,650,307 | -0.10(-0.87%) |
Aug 12, 2020 | 11.36 | 11.70 | 11.25 | 11.67 | 2,107,119 | +0.43(+3.85%) |
Aug 11, 2020 | 11.48 | 11.64 | 11.19 | 11.24 | 2,668,943 | +0.06(+0.49%) |
Aug 10, 2020 | 11.59 | 11.75 | 10.90 | 11.18 | 2,986,905 | -0.41(-3.50%) |
Aug 07, 2020 | 11.91 | 12.02 | 11.34 | 11.59 | 2,793,185 | -0.42(-3.53%) |
Aug 06, 2020 | 12.30 | 12.68 | 11.85 | 12.01 | 2,105,483 | -0.37(-2.98%) |
Aug 05, 2020 | 12.11 | 12.43 | 12.05 | 12.38 | 1,942,713 | +0.27(+2.21%) |
Aug 04, 2020 | 11.97 | 12.31 | 11.95 | 12.11 | 1,593,017 | +0.28(+2.33%) |