Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.20 | 10.72 | 10.18 | 10.25 | 3,172,865 | +0.09(+0.91%) |
Sep 29, 2020 | 10.58 | 10.63 | 10.10 | 10.15 | 3,156,989 | -0.48(-4.50%) |
Sep 28, 2020 | 10.50 | 10.82 | 10.34 | 10.63 | 2,571,661 | +0.42(+4.15%) |
Sep 25, 2020 | 9.980 | 10.43 | 9.796 | 10.21 | 2,117,591 | +0.17(+1.74%) |
Sep 24, 2020 | 10.04 | 10.27 | 9.593 | 10.04 | 3,897,983 | -0.04(-0.37%) |
Sep 23, 2020 | 11.01 | 11.15 | 9.906 | 10.07 | 6,379,234 | -0.94(-8.53%) |
Sep 22, 2020 | 10.59 | 11.08 | 10.50 | 11.01 | 1,896,196 | +0.48(+4.55%) |
Sep 21, 2020 | 10.85 | 10.96 | 10.44 | 10.53 | 3,568,954 | -0.74(-6.54%) |
Sep 18, 2020 | 11.59 | 11.78 | 11.26 | 11.27 | 3,484,749 | -0.26(-2.24%) |
Sep 17, 2020 | 11.05 | 11.68 | 10.97 | 11.53 | 3,166,235 | +0.19(+1.71%) |
Sep 16, 2020 | 11.24 | 11.58 | 11.09 | 11.33 | 3,537,311 | +0.12(+1.07%) |
Sep 15, 2020 | 11.14 | 11.45 | 11.08 | 11.21 | 3,293,519 | +0.05(+0.41%) |
Sep 14, 2020 | 10.83 | 11.51 | 10.82 | 11.17 | 5,964,806 | +0.60(+5.66%) |
Sep 11, 2020 | 10.54 | 10.60 | 10.37 | 10.57 | 1,836,708 | +0.15(+1.41%) |
Sep 10, 2020 | 10.41 | 10.93 | 10.40 | 10.42 | 1,731,253 | +0.13(+1.25%) |
Sep 09, 2020 | 10.28 | 10.39 | 10.10 | 10.29 | 1,330,578 | +0.08(+0.81%) |
Sep 08, 2020 | 10.21 | 10.70 | 10.15 | 10.21 | 1,592,749 | -0.26(-2.46%) |
Sep 04, 2020 | 10.37 | 10.54 | 9.731 | 10.47 | 2,324,180 | +0.30(+2.99%) |
Sep 03, 2020 | 10.93 | 10.96 | 10.08 | 10.16 | 2,409,773 | -0.87(-7.85%) |
Sep 02, 2020 | 10.54 | 11.29 | 10.45 | 11.03 | 3,496,914 | +0.61(+5.83%) |
Sep 01, 2020 | 10.16 | 10.46 | 10.02 | 10.42 | 1,143,413 | +0.18(+1.71%) |
Aug 31, 2020 | 10.90 | 10.90 | 10.25 | 10.25 | 1,459,815 | -0.64(-5.92%) |
Aug 28, 2020 | 10.79 | 10.90 | 10.55 | 10.89 | 1,597,751 | +0.21(+1.98%) |
Aug 27, 2020 | 10.23 | 10.75 | 10.20 | 10.68 | 1,937,304 | +0.41(+3.94%) |
Aug 26, 2020 | 9.814 | 10.30 | 9.787 | 10.27 | 1,891,246 | +0.43(+4.40%) |
Aug 25, 2020 | 9.796 | 9.906 | 9.667 | 9.842 | 1,628,077 | +0.15(+1.52%) |
Aug 24, 2020 | 9.621 | 9.704 | 9.372 | 9.695 | 1,467,230 | +0.15(+1.54%) |
Aug 21, 2020 | 9.575 | 9.777 | 9.464 | 9.547 | 1,152,314 | -0.11(-1.14%) |
Aug 20, 2020 | 9.557 | 9.676 | 9.280 | 9.658 | 1,944,612 | +0.27(+2.84%) |
Aug 19, 2020 | 9.584 | 9.584 | 9.363 | 9.391 | 2,115,438 | -0.17(-1.83%) |
Aug 18, 2020 | 9.538 | 9.653 | 9.317 | 9.566 | 1,884,318 | +0.06(+0.58%) |
Aug 17, 2020 | 9.667 | 9.667 | 9.363 | 9.511 | 1,242,685 | -0.20(-2.09%) |
Aug 14, 2020 | 9.391 | 9.782 | 9.331 | 9.713 | 1,673,457 | +0.20(+2.13%) |
Aug 13, 2020 | 9.483 | 9.805 | 9.483 | 9.511 | 2,114,341 | -0.07(-0.77%) |
Aug 12, 2020 | 9.621 | 9.768 | 9.530 | 9.584 | 1,611,266 | +0.16(+1.66%) |
Aug 11, 2020 | 10.31 | 10.42 | 9.336 | 9.428 | 4,059,440 | -0.54(-5.45%) |
Aug 10, 2020 | 9.704 | 10.18 | 9.667 | 9.971 | 2,644,816 | +0.42(+4.44%) |
Aug 07, 2020 | 9.428 | 9.874 | 9.418 | 9.547 | 2,267,265 | -0.33(-3.36%) |
Aug 06, 2020 | 9.059 | 9.911 | 8.958 | 9.879 | 3,567,468 | +0.86(+9.49%) |
Aug 05, 2020 | 9.179 | 9.400 | 8.756 | 9.023 | 3,782,009 | +0.01(+0.10%) |
Aug 04, 2020 | 9.713 | 9.879 | 8.930 | 9.013 | 4,774,715 | -0.71(-7.29%) |
Aug 03, 2020 | 9.262 | 9.916 | 9.105 | 9.722 | 5,110,122 | +0.64(+7.10%) |
Jul 31, 2020 | 9.115 | 9.179 | 8.811 | 9.078 | 1,706,802 | -0.18(-1.99%) |
Jul 30, 2020 | 9.391 | 9.391 | 9.133 | 9.262 | 1,759,371 | -0.22(-2.33%) |
Jul 29, 2020 | 9.336 | 9.612 | 9.179 | 9.483 | 2,848,026 | +0.26(+2.79%) |
Jul 28, 2020 | 9.234 | 9.428 | 9.096 | 9.225 | 2,349,032 | -0.06(-0.69%) |
Jul 27, 2020 | 9.105 | 9.391 | 8.977 | 9.290 | 2,492,522 | +0.03(+0.30%) |
Jul 24, 2020 | 9.372 | 9.612 | 9.262 | 9.262 | 2,717,590 | -0.12(-1.28%) |
Jul 23, 2020 | 9.612 | 9.652 | 9.161 | 9.382 | 2,385,019 | -0.37(-3.78%) |
Jul 22, 2020 | 9.658 | 9.796 | 9.455 | 9.750 | 1,446,738 | -0.01(-0.09%) |
Jul 21, 2020 | 9.308 | 9.768 | 9.207 | 9.759 | 2,607,356 | +0.68(+7.51%) |
Jul 20, 2020 | 9.280 | 9.280 | 8.912 | 9.078 | 1,975,637 | -0.24(-2.57%) |
Jul 17, 2020 | 9.658 | 9.768 | 9.299 | 9.317 | 1,551,915 | -0.35(-3.62%) |
Jul 16, 2020 | 9.612 | 9.796 | 9.446 | 9.667 | 1,920,770 | -0.18(-1.87%) |
Jul 15, 2020 | 9.557 | 9.893 | 9.354 | 9.851 | 2,609,970 | +0.63(+6.79%) |
Jul 14, 2020 | 9.078 | 9.428 | 9.004 | 9.225 | 2,695,563 | +0.07(+0.80%) |
Jul 13, 2020 | 9.188 | 9.511 | 9.041 | 9.151 | 2,992,809 | +0.09(+1.02%) |
Jul 10, 2020 | 8.958 | 9.317 | 8.921 | 9.059 | 3,121,752 | +0.12(+1.34%) |
Jul 09, 2020 | 9.096 | 9.262 | 8.774 | 8.940 | 4,047,934 | -0.10(-1.12%) |
Jul 08, 2020 | 9.124 | 9.299 | 8.894 | 9.041 | 3,727,129 | -0.10(-1.11%) |
Jul 07, 2020 | 9.151 | 9.455 | 9.069 | 9.142 | 3,568,246 | -0.13(-1.39%) |
Jul 06, 2020 | 9.538 | 9.566 | 9.046 | 9.271 | 4,790,469 | -0.04(-0.40%) |
Jul 02, 2020 | 9.115 | 9.547 | 9.105 | 9.308 | 5,212,733 | +0.50(+5.64%) |