Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.417 | 9.575 | 9.248 | 9.437 | 4,684,746 | -0.03(-0.31%) |
Sep 29, 2020 | 9.546 | 9.704 | 9.407 | 9.466 | 7,547,959 | -0.02(-0.21%) |
Sep 28, 2020 | 9.764 | 9.813 | 9.248 | 9.486 | 7,742,092 | +0.05(+0.53%) |
Sep 25, 2020 | 9.962 | 9.982 | 9.377 | 9.437 | 11,606,647 | -0.73(-7.21%) |
Sep 24, 2020 | 9.506 | 10.27 | 9.417 | 10.17 | 7,895,306 | +0.52(+5.34%) |
Sep 23, 2020 | 10.39 | 10.40 | 9.566 | 9.655 | 10,486,936 | -0.93(-8.80%) |
Sep 22, 2020 | 10.68 | 10.96 | 10.52 | 10.59 | 5,701,095 | -0.01(-0.09%) |
Sep 21, 2020 | 11.37 | 11.59 | 10.59 | 10.60 | 10,360,075 | -1.21(-10.24%) |
Sep 18, 2020 | 12.11 | 12.20 | 11.80 | 11.81 | 6,256,539 | -0.25(-2.06%) |
Sep 17, 2020 | 11.76 | 12.08 | 11.57 | 12.05 | 4,092,766 | -0.04(-0.33%) |
Sep 16, 2020 | 12.37 | 12.37 | 12.05 | 12.09 | 4,910,387 | -0.11(-0.89%) |
Sep 15, 2020 | 12.47 | 12.52 | 11.91 | 12.20 | 6,736,046 | -0.15(-1.20%) |
Sep 14, 2020 | 11.80 | 12.45 | 11.75 | 12.35 | 12,331,035 | +0.80(+6.95%) |
Sep 11, 2020 | 11.73 | 12.16 | 11.45 | 11.55 | 6,518,833 | -0.02(-0.17%) |
Sep 10, 2020 | 11.94 | 12.10 | 11.42 | 11.57 | 6,338,812 | -0.18(-1.52%) |
Sep 09, 2020 | 11.44 | 11.77 | 11.39 | 11.75 | 3,646,284 | +0.47(+4.13%) |
Sep 08, 2020 | 11.00 | 11.56 | 10.80 | 11.28 | 4,604,762 | -0.12(-1.04%) |
Sep 04, 2020 | 11.39 | 11.49 | 10.81 | 11.40 | 5,849,477 | -0.03(-0.26%) |
Sep 03, 2020 | 11.32 | 11.53 | 10.99 | 11.43 | 4,989,811 | -0.02(-0.17%) |
Sep 02, 2020 | 11.76 | 11.80 | 10.97 | 11.45 | 10,439,723 | -0.51(-4.23%) |
Sep 01, 2020 | 12.69 | 12.69 | 11.69 | 11.95 | 8,346,320 | -0.39(-3.13%) |
Aug 31, 2020 | 12.26 | 12.50 | 12.09 | 12.34 | 4,660,260 | +0.24(+1.97%) |
Aug 28, 2020 | 11.65 | 12.13 | 11.62 | 12.10 | 4,474,851 | +0.60(+5.26%) |
Aug 27, 2020 | 11.93 | 12.04 | 11.23 | 11.50 | 5,242,131 | -0.23(-1.94%) |
Aug 26, 2020 | 11.17 | 11.77 | 11.15 | 11.73 | 5,653,021 | +0.50(+4.41%) |
Aug 25, 2020 | 11.22 | 11.32 | 10.81 | 11.23 | 4,843,606 | -0.03(-0.26%) |
Aug 24, 2020 | 11.56 | 11.58 | 11.21 | 11.26 | 3,303,750 | -0.19(-1.64%) |
Aug 21, 2020 | 11.46 | 11.65 | 11.35 | 11.45 | 3,086,302 | -0.30(-2.53%) |
Aug 20, 2020 | 11.31 | 11.76 | 11.29 | 11.75 | 4,014,806 | +0.37(+3.22%) |
Aug 19, 2020 | 11.70 | 11.89 | 11.36 | 11.38 | 5,364,044 | -0.51(-4.25%) |
Aug 18, 2020 | 12.40 | 12.45 | 11.78 | 11.89 | 5,162,375 | -0.17(-1.40%) |
Aug 17, 2020 | 12.07 | 12.13 | 11.78 | 12.05 | 6,701,091 | +0.47(+4.02%) |
Aug 14, 2020 | 11.64 | 11.76 | 11.26 | 11.59 | 6,294,975 | -0.18(-1.52%) |
Aug 13, 2020 | 11.51 | 12.00 | 11.41 | 11.77 | 10,425,234 | +0.47(+4.12%) |
Aug 12, 2020 | 11.66 | 11.72 | 11.25 | 11.30 | 7,342,563 | -0.02(-0.17%) |
Aug 11, 2020 | 11.89 | 12.22 | 11.22 | 11.32 | 13,330,413 | -1.54(-11.95%) |
Aug 10, 2020 | 13.07 | 13.55 | 12.82 | 12.86 | 6,551,721 | +0.00(+0.00%) |
Aug 07, 2020 | 12.93 | 13.38 | 12.61 | 12.86 | 9,310,155 | -0.68(-5.05%) |
Aug 06, 2020 | 14.16 | 14.16 | 13.27 | 13.54 | 8,851,523 | -0.15(-1.09%) |
Aug 05, 2020 | 14.39 | 14.44 | 13.44 | 13.69 | 10,072,556 | -0.14(-1.00%) |
Aug 04, 2020 | 12.97 | 13.87 | 12.95 | 13.83 | 8,034,032 | +0.88(+6.82%) |
Aug 03, 2020 | 13.26 | 13.26 | 12.67 | 12.95 | 5,312,637 | -0.27(-2.03%) |
Jul 31, 2020 | 13.31 | 13.31 | 12.97 | 13.21 | 7,350,106 | +0.36(+2.78%) |
Jul 30, 2020 | 12.98 | 13.37 | 12.73 | 12.86 | 7,229,447 | -0.78(-5.74%) |
Jul 29, 2020 | 13.69 | 13.86 | 13.28 | 13.64 | 8,349,103 | -0.10(-0.72%) |
Jul 28, 2020 | 13.51 | 14.16 | 13.50 | 13.74 | 9,693,447 | -0.39(-2.74%) |
Jul 27, 2020 | 14.08 | 14.37 | 13.75 | 14.13 | 13,709,199 | +0.96(+7.30%) |
Jul 24, 2020 | 13.33 | 13.53 | 13.02 | 13.16 | 10,749,952 | -0.05(-0.38%) |
Jul 23, 2020 | 13.58 | 13.91 | 12.94 | 13.21 | 23,203,032 | -0.71(-5.12%) |
Jul 22, 2020 | 12.80 | 13.96 | 12.60 | 13.93 | 22,093,006 | +1.69(+13.77%) |
Jul 21, 2020 | 12.21 | 12.75 | 12.03 | 12.24 | 16,472,038 | +0.71(+6.19%) |
Jul 20, 2020 | 10.84 | 11.66 | 10.78 | 11.53 | 11,884,688 | +1.02(+9.72%) |
Jul 17, 2020 | 10.37 | 10.67 | 10.33 | 10.51 | 6,254,017 | +0.25(+2.42%) |
Jul 16, 2020 | 10.35 | 10.57 | 10.15 | 10.26 | 4,076,426 | -0.18(-1.71%) |
Jul 15, 2020 | 10.38 | 10.47 | 10.09 | 10.44 | 3,878,253 | +0.08(+0.77%) |
Jul 14, 2020 | 10.06 | 10.41 | 9.903 | 10.36 | 4,740,949 | +0.28(+2.75%) |
Jul 13, 2020 | 10.72 | 10.97 | 10.07 | 10.08 | 7,300,816 | -0.24(-2.31%) |
Jul 10, 2020 | 10.53 | 10.59 | 10.21 | 10.32 | 4,603,375 | -0.17(-1.61%) |
Jul 09, 2020 | 10.51 | 10.85 | 10.15 | 10.49 | 8,737,966 | +0.16(+1.54%) |
Jul 08, 2020 | 9.972 | 10.44 | 9.903 | 10.33 | 8,064,248 | +0.73(+7.64%) |
Jul 07, 2020 | 9.318 | 9.714 | 9.298 | 9.595 | 4,128,396 | +0.18(+1.89%) |
Jul 06, 2020 | 9.605 | 9.803 | 9.298 | 9.417 | 4,777,753 | +0.00(+0.00%) |
Jul 02, 2020 | 9.556 | 9.833 | 9.417 | 9.417 | 3,800,652 | -0.28(-2.86%) |