Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 10.46 | 10.65 | 10.19 | 10.26 | 5,196,378 | -0.32(-3.04%) |
Oct 29, 2020 | 10.50 | 10.66 | 10.37 | 10.58 | 4,495,239 | +0.03(+0.26%) |
Oct 28, 2020 | 10.25 | 10.99 | 10.23 | 10.56 | 8,697,730 | +0.15(+1.48%) |
Oct 27, 2020 | 10.36 | 10.54 | 10.30 | 10.40 | 2,924,574 | +0.06(+0.61%) |
Oct 26, 2020 | 10.30 | 10.59 | 10.25 | 10.34 | 4,260,042 | -0.02(-0.20%) |
Oct 23, 2020 | 10.28 | 10.37 | 10.17 | 10.36 | 2,838,968 | +0.16(+1.58%) |
Oct 22, 2020 | 10.48 | 10.53 | 10.17 | 10.20 | 5,876,569 | -0.19(-1.87%) |
Oct 21, 2020 | 10.60 | 10.71 | 10.38 | 10.39 | 5,824,875 | -0.17(-1.58%) |
Oct 20, 2020 | 10.62 | 10.72 | 10.15 | 10.56 | 23,751,672 | +0.58(+5.84%) |
Oct 19, 2020 | 10.25 | 10.25 | 9.824 | 9.977 | 5,986,793 | +0.08(+0.84%) |
Oct 16, 2020 | 10.00 | 10.16 | 9.866 | 9.894 | 4,321,204 | -0.02(-0.21%) |
Oct 15, 2020 | 9.942 | 9.956 | 9.762 | 9.915 | 4,810,890 | +0.01(+0.14%) |
Oct 14, 2020 | 10.23 | 10.29 | 9.797 | 9.901 | 7,945,575 | -0.30(-2.92%) |
Oct 13, 2020 | 10.12 | 10.24 | 9.970 | 10.20 | 2,442,721 | +0.15(+1.52%) |
Oct 12, 2020 | 9.935 | 10.27 | 9.935 | 10.05 | 3,288,551 | +0.15(+1.54%) |
Oct 09, 2020 | 9.769 | 9.942 | 9.741 | 9.894 | 2,543,487 | +0.17(+1.71%) |
Oct 08, 2020 | 9.720 | 9.824 | 9.609 | 9.727 | 2,327,558 | +0.08(+0.86%) |
Oct 07, 2020 | 9.651 | 9.734 | 9.582 | 9.644 | 2,869,999 | +0.06(+0.58%) |
Oct 06, 2020 | 9.720 | 9.817 | 9.519 | 9.588 | 2,664,857 | -0.06(-0.58%) |
Oct 05, 2020 | 9.630 | 9.797 | 9.602 | 9.644 | 5,868,595 | +0.11(+1.16%) |
Oct 02, 2020 | 9.401 | 9.623 | 9.387 | 9.533 | 2,744,118 | -0.02(-0.22%) |
Oct 01, 2020 | 9.609 | 9.741 | 9.519 | 9.554 | 2,726,461 | -0.06(-0.58%) |
Sep 30, 2020 | 9.561 | 9.720 | 9.512 | 9.609 | 3,014,213 | +0.07(+0.73%) |
Sep 29, 2020 | 9.443 | 9.561 | 9.387 | 9.540 | 1,795,802 | +0.10(+1.03%) |
Sep 28, 2020 | 9.498 | 9.588 | 9.366 | 9.443 | 2,727,738 | +0.04(+0.44%) |
Sep 25, 2020 | 9.373 | 9.408 | 9.228 | 9.401 | 2,510,481 | +0.12(+1.27%) |
Sep 24, 2020 | 9.387 | 9.429 | 9.137 | 9.283 | 4,006,520 | -0.17(-1.76%) |
Sep 23, 2020 | 9.797 | 9.797 | 9.436 | 9.450 | 4,122,338 | -0.19(-2.01%) |
Sep 22, 2020 | 9.817 | 9.894 | 9.547 | 9.644 | 8,010,705 | +0.17(+1.76%) |
Sep 21, 2020 | 9.353 | 9.582 | 9.200 | 9.477 | 12,835,453 | +0.42(+4.59%) |
Sep 18, 2020 | 9.311 | 9.332 | 8.957 | 9.061 | 8,190,411 | -0.17(-1.88%) |
Sep 17, 2020 | 9.131 | 9.380 | 9.089 | 9.235 | 4,052,942 | +0.10(+1.14%) |
Sep 16, 2020 | 9.165 | 9.360 | 9.131 | 9.131 | 4,518,917 | -0.07(-0.75%) |
Sep 15, 2020 | 9.595 | 9.658 | 9.124 | 9.200 | 4,002,405 | -0.26(-2.79%) |
Sep 14, 2020 | 9.852 | 9.862 | 9.436 | 9.464 | 3,674,866 | -0.35(-3.60%) |
Sep 11, 2020 | 9.845 | 10.03 | 9.630 | 9.817 | 3,870,360 | +0.01(+0.07%) |
Sep 10, 2020 | 9.693 | 9.921 | 9.693 | 9.810 | 3,941,125 | +0.18(+1.87%) |
Sep 09, 2020 | 9.242 | 9.679 | 9.235 | 9.630 | 3,324,084 | +0.49(+5.31%) |
Sep 08, 2020 | 9.366 | 9.366 | 9.061 | 9.144 | 4,203,438 | -0.23(-2.44%) |
Sep 04, 2020 | 9.394 | 9.471 | 9.103 | 9.373 | 3,166,423 | -0.02(-0.22%) |
Sep 03, 2020 | 9.679 | 9.810 | 9.297 | 9.394 | 3,572,284 | -0.32(-3.29%) |
Sep 02, 2020 | 9.762 | 9.797 | 9.616 | 9.713 | 3,190,668 | +0.04(+0.43%) |
Sep 01, 2020 | 9.609 | 9.845 | 9.401 | 9.672 | 5,512,912 | +0.10(+1.09%) |
Aug 31, 2020 | 9.921 | 9.935 | 9.554 | 9.568 | 4,138,308 | -0.40(-3.97%) |
Aug 28, 2020 | 10.17 | 10.17 | 9.921 | 9.963 | 2,300,481 | -0.21(-2.05%) |
Aug 27, 2020 | 10.16 | 10.22 | 10.00 | 10.17 | 1,977,644 | -0.03(-0.27%) |
Aug 26, 2020 | 10.12 | 10.20 | 10.07 | 10.20 | 1,676,595 | +0.08(+0.75%) |
Aug 25, 2020 | 10.13 | 10.14 | 9.977 | 10.12 | 3,157,094 | +0.01(+0.14%) |
Aug 24, 2020 | 10.35 | 10.37 | 10.08 | 10.11 | 3,932,420 | -0.23(-2.22%) |
Aug 21, 2020 | 10.36 | 10.44 | 10.30 | 10.34 | 2,409,300 | -0.10(-0.93%) |
Aug 20, 2020 | 10.47 | 10.57 | 10.37 | 10.43 | 1,624,163 | -0.10(-0.99%) |
Aug 19, 2020 | 10.55 | 10.64 | 10.44 | 10.54 | 2,668,054 | +0.08(+0.80%) |
Aug 18, 2020 | 10.57 | 10.58 | 10.34 | 10.46 | 2,342,275 | +0.10(+0.94%) |
Aug 17, 2020 | 10.32 | 10.57 | 10.27 | 10.36 | 3,754,379 | +0.06(+0.54%) |
Aug 14, 2020 | 10.36 | 10.47 | 10.20 | 10.30 | 2,185,320 | -0.03(-0.34%) |
Aug 13, 2020 | 10.23 | 10.34 | 10.13 | 10.34 | 1,896,713 | +0.07(+0.68%) |
Aug 12, 2020 | 10.35 | 10.41 | 10.21 | 10.27 | 2,189,598 | -0.08(-0.80%) |
Aug 11, 2020 | 10.68 | 10.71 | 10.27 | 10.35 | 2,656,571 | -0.31(-2.93%) |
Aug 10, 2020 | 10.61 | 10.71 | 10.54 | 10.66 | 1,394,039 | +0.01(+0.13%) |
Aug 07, 2020 | 10.64 | 10.82 | 10.50 | 10.65 | 1,396,633 | +0.06(+0.52%) |
Aug 06, 2020 | 10.86 | 10.89 | 10.53 | 10.59 | 1,451,760 | -0.14(-1.29%) |
Aug 05, 2020 | 10.53 | 10.91 | 10.51 | 10.73 | 3,220,460 | +0.20(+1.91%) |
Aug 04, 2020 | 10.21 | 10.56 | 10.21 | 10.53 | 2,692,147 | +0.24(+2.36%) |