Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.31 | 10.45 | 9.870 | 10.00 | 2,037,481 | -0.22(-2.15%) |
Sep 29, 2020 | 10.70 | 10.70 | 10.13 | 10.22 | 1,185,449 | -0.50(-4.66%) |
Sep 28, 2020 | 10.71 | 10.87 | 10.56 | 10.72 | 1,268,852 | +0.21(+2.00%) |
Sep 25, 2020 | 10.31 | 10.54 | 10.16 | 10.51 | 1,370,300 | +0.19(+1.84%) |
Sep 24, 2020 | 9.880 | 10.37 | 9.850 | 10.32 | 1,471,174 | +0.25(+2.48%) |
Sep 23, 2020 | 10.29 | 10.55 | 10.01 | 10.07 | 2,760,901 | -0.19(-1.85%) |
Sep 22, 2020 | 9.870 | 10.27 | 9.670 | 10.26 | 1,270,085 | +0.53(+5.45%) |
Sep 21, 2020 | 10.03 | 10.15 | 9.600 | 9.730 | 1,381,357 | -0.75(-7.16%) |
Sep 18, 2020 | 11.05 | 11.25 | 10.47 | 10.48 | 1,977,000 | -0.60(-5.42%) |
Sep 17, 2020 | 11.14 | 11.26 | 10.84 | 11.08 | 1,367,739 | -0.28(-2.46%) |
Sep 16, 2020 | 11.46 | 11.51 | 11.20 | 11.36 | 1,009,736 | -0.09(-0.79%) |
Sep 15, 2020 | 11.41 | 11.54 | 11.09 | 11.45 | 1,160,496 | +0.10(+0.88%) |
Sep 14, 2020 | 10.90 | 11.41 | 10.82 | 11.35 | 976,314 | +0.48(+4.42%) |
Sep 11, 2020 | 11.09 | 11.22 | 10.60 | 10.87 | 1,067,800 | -0.21(-1.90%) |
Sep 10, 2020 | 10.90 | 11.44 | 10.90 | 11.08 | 1,270,356 | +0.16(+1.47%) |
Sep 09, 2020 | 11.20 | 11.28 | 10.71 | 10.92 | 1,106,638 | -0.10(-0.91%) |
Sep 08, 2020 | 10.97 | 11.51 | 10.94 | 11.02 | 1,646,121 | -0.10(-0.90%) |
Sep 04, 2020 | 12.19 | 12.28 | 10.95 | 11.12 | 1,777,800 | -0.84(-7.02%) |
Sep 03, 2020 | 11.94 | 12.42 | 11.80 | 11.96 | 1,846,247 | +0.13(+1.10%) |
Sep 02, 2020 | 11.77 | 11.95 | 11.57 | 11.83 | 1,242,434 | +0.09(+0.77%) |
Sep 01, 2020 | 11.35 | 11.77 | 11.26 | 11.74 | 1,670,524 | +0.28(+2.44%) |
Aug 31, 2020 | 11.91 | 11.92 | 11.27 | 11.46 | 1,368,101 | -0.40(-3.37%) |
Aug 28, 2020 | 11.12 | 12.02 | 10.98 | 11.86 | 2,549,600 | +0.87(+7.92%) |
Aug 27, 2020 | 10.76 | 11.34 | 10.76 | 10.99 | 1,845,279 | +0.35(+3.29%) |
Aug 26, 2020 | 10.96 | 11.08 | 10.63 | 10.64 | 1,119,352 | -0.32(-2.92%) |
Aug 25, 2020 | 11.00 | 11.36 | 10.81 | 10.96 | 1,811,911 | +0.02(+0.18%) |
Aug 24, 2020 | 10.77 | 10.98 | 10.35 | 10.94 | 1,792,340 | +0.31(+2.92%) |
Aug 21, 2020 | 10.43 | 10.67 | 10.30 | 10.63 | 1,409,500 | +0.16(+1.53%) |
Aug 20, 2020 | 10.25 | 10.50 | 10.04 | 10.47 | 1,025,222 | +0.00(+0.00%) |
Aug 19, 2020 | 10.35 | 10.47 | 10.16 | 10.47 | 1,064,398 | +0.06(+0.58%) |
Aug 18, 2020 | 10.32 | 10.45 | 9.910 | 10.41 | 1,355,716 | +0.06(+0.58%) |
Aug 17, 2020 | 10.75 | 10.78 | 9.720 | 10.35 | 2,358,348 | -0.36(-3.36%) |
Aug 14, 2020 | 10.20 | 10.72 | 10.11 | 10.71 | 1,165,300 | +0.34(+3.28%) |
Aug 13, 2020 | 10.15 | 10.41 | 10.06 | 10.37 | 837,777 | +0.17(+1.67%) |
Aug 12, 2020 | 10.50 | 10.56 | 9.840 | 10.20 | 1,611,040 | -0.05(-0.49%) |
Aug 11, 2020 | 10.77 | 10.78 | 10.18 | 10.25 | 1,691,429 | +0.10(+0.99%) |
Aug 10, 2020 | 10.01 | 10.34 | 9.880 | 10.15 | 1,400,131 | +0.40(+4.10%) |
Aug 07, 2020 | 9.420 | 9.750 | 9.150 | 9.750 | 1,076,700 | +0.27(+2.85%) |
Aug 06, 2020 | 9.220 | 9.570 | 9.160 | 9.480 | 1,446,915 | +0.26(+2.82%) |
Aug 05, 2020 | 9.130 | 9.319 | 8.880 | 9.220 | 2,115,737 | +0.27(+3.02%) |
Aug 04, 2020 | 8.350 | 9.040 | 8.300 | 8.950 | 1,820,580 | +0.68(+8.22%) |
Aug 03, 2020 | 8.870 | 8.880 | 8.240 | 8.270 | 2,802,216 | -0.62(-6.92%) |
Jul 31, 2020 | 9.290 | 9.300 | 8.820 | 8.885 | 1,325,000 | -0.50(-5.28%) |
Jul 30, 2020 | 8.820 | 9.490 | 8.780 | 9.380 | 1,703,415 | +0.34(+3.76%) |
Jul 29, 2020 | 8.810 | 9.140 | 8.530 | 9.040 | 2,456,025 | +0.08(+0.89%) |
Jul 28, 2020 | 8.650 | 9.200 | 8.620 | 8.960 | 1,822,514 | +0.34(+3.94%) |
Jul 27, 2020 | 9.020 | 9.090 | 8.470 | 8.620 | 1,610,482 | -0.39(-4.33%) |
Jul 24, 2020 | 8.780 | 9.050 | 8.650 | 9.010 | 1,257,700 | +0.15(+1.69%) |
Jul 23, 2020 | 8.780 | 8.940 | 8.600 | 8.860 | 1,170,217 | +0.02(+0.23%) |
Jul 22, 2020 | 8.860 | 9.260 | 8.790 | 8.840 | 1,153,223 | -0.07(-0.79%) |
Jul 21, 2020 | 8.830 | 9.020 | 8.660 | 8.910 | 2,379,120 | +0.22(+2.53%) |
Jul 20, 2020 | 8.733 | 8.820 | 8.460 | 8.690 | 1,198,028 | -0.03(-0.29%) |
Jul 17, 2020 | 8.820 | 8.920 | 8.600 | 8.715 | 1,583,900 | -0.12(-1.41%) |
Jul 16, 2020 | 8.990 | 9.040 | 8.710 | 8.840 | 1,565,857 | -0.39(-4.23%) |
Jul 15, 2020 | 8.500 | 9.390 | 8.430 | 9.230 | 3,522,007 | +1.12(+13.81%) |
Jul 14, 2020 | 8.320 | 8.390 | 7.870 | 8.110 | 2,025,377 | -0.16(-1.93%) |
Jul 13, 2020 | 8.760 | 8.850 | 8.260 | 8.270 | 3,114,601 | -0.60(-6.76%) |
Jul 10, 2020 | 8.510 | 8.950 | 8.500 | 8.870 | 1,598,400 | +0.33(+3.86%) |
Jul 09, 2020 | 9.020 | 9.090 | 8.500 | 8.540 | 2,723,869 | -0.55(-6.05%) |
Jul 08, 2020 | 8.830 | 9.260 | 8.630 | 9.090 | 1,900,133 | +0.19(+2.13%) |
Jul 07, 2020 | 9.250 | 9.270 | 8.880 | 8.900 | 2,134,687 | -0.61(-6.41%) |
Jul 06, 2020 | 9.320 | 9.540 | 9.030 | 9.510 | 1,941,979 | +0.29(+3.15%) |
Jul 02, 2020 | 9.420 | 9.500 | 9.070 | 9.220 | 3,122,200 | -0.03(-0.32%) |