Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 9.150 | 9.190 | 8.640 | 8.700 | 1,715,500 | -0.43(-4.71%) |
Oct 29, 2020 | 9.150 | 9.260 | 8.950 | 9.130 | 1,014,935 | +0.00(+0.00%) |
Oct 28, 2020 | 9.140 | 9.260 | 8.860 | 9.130 | 1,916,486 | -0.18(-1.93%) |
Oct 27, 2020 | 9.480 | 9.670 | 9.270 | 9.310 | 1,156,915 | -0.16(-1.69%) |
Oct 26, 2020 | 9.730 | 9.880 | 9.300 | 9.470 | 1,839,061 | -0.29(-2.97%) |
Oct 23, 2020 | 9.880 | 9.900 | 9.620 | 9.760 | 1,226,100 | -0.08(-0.81%) |
Oct 22, 2020 | 9.900 | 9.970 | 9.740 | 9.840 | 1,497,493 | -0.04(-0.40%) |
Oct 21, 2020 | 10.11 | 10.19 | 9.870 | 9.880 | 1,464,553 | -0.17(-1.69%) |
Oct 20, 2020 | 10.16 | 10.29 | 10.05 | 10.05 | 1,086,781 | -0.08(-0.79%) |
Oct 19, 2020 | 10.19 | 10.32 | 10.09 | 10.13 | 1,009,775 | +0.04(+0.40%) |
Oct 16, 2020 | 10.42 | 10.43 | 10.06 | 10.09 | 1,038,300 | -0.28(-2.70%) |
Oct 15, 2020 | 10.10 | 10.39 | 9.960 | 10.37 | 996,811 | +0.09(+0.88%) |
Oct 14, 2020 | 10.31 | 10.45 | 10.14 | 10.28 | 1,420,531 | +0.02(+0.19%) |
Oct 13, 2020 | 10.30 | 10.36 | 10.04 | 10.26 | 1,335,252 | -0.10(-0.97%) |
Oct 12, 2020 | 10.43 | 10.50 | 10.26 | 10.36 | 1,355,571 | +0.06(+0.58%) |
Oct 09, 2020 | 10.15 | 10.60 | 10.12 | 10.30 | 2,161,000 | +0.19(+1.88%) |
Oct 08, 2020 | 10.16 | 10.29 | 9.970 | 10.11 | 1,544,218 | +0.01(+0.10%) |
Oct 07, 2020 | 10.26 | 10.35 | 10.00 | 10.10 | 1,763,364 | -0.06(-0.59%) |
Oct 06, 2020 | 10.06 | 10.46 | 9.950 | 10.16 | 1,688,376 | +0.10(+0.99%) |
Oct 05, 2020 | 10.20 | 10.24 | 9.890 | 10.06 | 2,368,189 | -0.05(-0.49%) |
Oct 02, 2020 | 10.05 | 10.36 | 10.02 | 10.11 | 1,481,000 | -0.21(-2.03%) |
Oct 01, 2020 | 10.32 | 10.36 | 10.07 | 10.32 | 1,961,771 | +0.00(+0.00%) |
Sep 30, 2020 | 10.38 | 10.51 | 10.22 | 10.32 | 1,878,392 | -0.10(-0.96%) |
Sep 29, 2020 | 10.60 | 10.70 | 10.40 | 10.42 | 2,117,552 | -0.25(-2.34%) |
Sep 28, 2020 | 11.21 | 11.28 | 10.40 | 10.67 | 3,448,093 | -0.45(-4.05%) |
Sep 25, 2020 | 10.65 | 11.15 | 10.63 | 11.12 | 1,570,100 | +0.52(+4.91%) |
Sep 24, 2020 | 10.59 | 10.89 | 10.50 | 10.60 | 1,299,393 | -0.08(-0.75%) |
Sep 23, 2020 | 11.16 | 11.24 | 10.59 | 10.68 | 2,456,846 | -0.49(-4.39%) |
Sep 22, 2020 | 11.12 | 11.54 | 10.94 | 11.17 | 1,744,341 | +0.13(+1.18%) |
Sep 21, 2020 | 10.99 | 11.22 | 10.83 | 11.04 | 1,581,043 | -0.25(-2.21%) |
Sep 18, 2020 | 10.91 | 11.42 | 10.83 | 11.29 | 2,835,200 | +0.54(+5.02%) |
Sep 17, 2020 | 10.73 | 10.80 | 10.47 | 10.75 | 1,467,813 | -0.18(-1.65%) |
Sep 16, 2020 | 10.98 | 11.07 | 10.83 | 10.93 | 1,442,629 | -0.05(-0.46%) |
Sep 15, 2020 | 11.22 | 11.26 | 10.91 | 10.98 | 1,378,228 | -0.10(-0.90%) |
Sep 14, 2020 | 11.07 | 11.22 | 10.97 | 11.08 | 1,369,880 | +0.15(+1.37%) |
Sep 11, 2020 | 10.86 | 11.07 | 10.70 | 10.93 | 1,583,700 | +0.13(+1.20%) |
Sep 10, 2020 | 11.01 | 11.36 | 10.68 | 10.80 | 1,920,267 | +0.00(+0.00%) |
Sep 09, 2020 | 10.54 | 10.99 | 10.41 | 10.80 | 2,210,878 | +0.54(+5.26%) |
Sep 08, 2020 | 10.37 | 10.55 | 10.10 | 10.26 | 1,940,705 | -0.40(-3.75%) |
Sep 04, 2020 | 11.05 | 11.15 | 9.654 | 10.66 | 4,596,800 | -0.50(-4.48%) |
Sep 03, 2020 | 11.35 | 11.39 | 10.80 | 11.16 | 3,244,895 | -0.52(-4.45%) |
Sep 02, 2020 | 11.53 | 11.70 | 11.12 | 11.68 | 2,034,896 | +0.27(+2.37%) |
Sep 01, 2020 | 11.40 | 11.63 | 11.20 | 11.41 | 1,875,353 | -0.07(-0.61%) |
Aug 31, 2020 | 10.98 | 11.83 | 10.94 | 11.48 | 3,507,593 | +0.49(+4.46%) |
Aug 28, 2020 | 11.01 | 11.14 | 10.77 | 10.99 | 1,734,700 | -0.03(-0.27%) |
Aug 27, 2020 | 10.95 | 11.10 | 10.55 | 11.02 | 3,105,221 | +0.16(+1.47%) |
Aug 26, 2020 | 11.05 | 11.21 | 10.81 | 10.86 | 1,923,235 | -0.05(-0.46%) |
Aug 25, 2020 | 10.95 | 11.29 | 10.80 | 10.91 | 2,341,866 | +0.02(+0.18%) |
Aug 24, 2020 | 11.31 | 11.48 | 10.75 | 10.89 | 3,564,121 | -0.37(-3.29%) |
Aug 21, 2020 | 11.75 | 11.75 | 11.12 | 11.26 | 3,259,100 | -0.45(-3.84%) |
Aug 20, 2020 | 11.83 | 11.88 | 11.52 | 11.71 | 2,614,525 | -0.08(-0.68%) |
Aug 19, 2020 | 11.90 | 12.09 | 11.73 | 11.79 | 1,899,790 | -0.19(-1.59%) |
Aug 18, 2020 | 12.15 | 12.23 | 11.62 | 11.98 | 2,165,948 | -0.17(-1.40%) |
Aug 17, 2020 | 12.35 | 12.36 | 11.93 | 12.15 | 2,032,919 | -0.08(-0.65%) |
Aug 14, 2020 | 12.41 | 12.70 | 12.10 | 12.23 | 1,939,100 | -0.04(-0.33%) |
Aug 13, 2020 | 12.05 | 12.74 | 12.00 | 12.27 | 3,257,429 | +0.19(+1.57%) |
Aug 12, 2020 | 12.12 | 12.35 | 11.68 | 12.08 | 3,495,626 | -0.05(-0.41%) |
Aug 11, 2020 | 12.85 | 12.97 | 12.10 | 12.13 | 5,080,678 | -0.66(-5.16%) |
Aug 10, 2020 | 12.06 | 12.84 | 11.63 | 12.79 | 6,625,080 | +0.71(+5.88%) |
Aug 07, 2020 | 12.16 | 12.17 | 11.41 | 12.08 | 7,154,900 | -0.20(-1.63%) |
Aug 06, 2020 | 12.58 | 12.60 | 11.25 | 12.28 | 13,753,060 | -2.46(-16.69%) |
Aug 05, 2020 | 14.61 | 15.25 | 14.40 | 14.74 | 5,385,879 | +0.20(+1.38%) |
Aug 04, 2020 | 14.76 | 14.95 | 13.87 | 14.54 | 4,112,434 | -0.02(-0.14%) |