Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.13 | 13.25 | 13.02 | 13.08 | 2,499,431 | +0.08(+0.58%) |
Sep 29, 2020 | 13.11 | 13.11 | 12.80 | 13.00 | 3,637,183 | -0.12(-0.93%) |
Sep 28, 2020 | 13.68 | 13.76 | 13.04 | 13.13 | 4,138,401 | -0.07(-0.50%) |
Sep 25, 2020 | 12.90 | 13.20 | 12.60 | 13.19 | 3,852,902 | +0.12(+0.93%) |
Sep 24, 2020 | 12.73 | 13.26 | 12.67 | 13.07 | 8,002,609 | +0.15(+1.16%) |
Sep 23, 2020 | 13.17 | 13.31 | 12.86 | 12.92 | 6,037,527 | -0.54(-3.98%) |
Sep 22, 2020 | 13.39 | 13.80 | 13.26 | 13.46 | 4,446,780 | +0.07(+0.49%) |
Sep 21, 2020 | 13.65 | 13.83 | 13.17 | 13.39 | 7,873,957 | -1.09(-7.53%) |
Sep 18, 2020 | 14.09 | 14.66 | 14.01 | 14.48 | 7,886,731 | +0.49(+3.49%) |
Sep 17, 2020 | 13.20 | 14.07 | 12.98 | 13.99 | 5,170,845 | +0.49(+3.62%) |
Sep 16, 2020 | 13.22 | 13.75 | 13.09 | 13.50 | 6,618,918 | +0.62(+4.81%) |
Sep 15, 2020 | 13.04 | 13.28 | 12.78 | 12.88 | 5,395,694 | +0.11(+0.88%) |
Sep 14, 2020 | 12.40 | 12.78 | 11.98 | 12.77 | 5,943,800 | +0.60(+4.94%) |
Sep 11, 2020 | 11.21 | 12.43 | 11.14 | 12.17 | 14,318,962 | +1.19(+10.83%) |
Sep 10, 2020 | 11.05 | 11.21 | 10.87 | 10.98 | 3,813,779 | -0.01(-0.08%) |
Sep 09, 2020 | 10.68 | 11.17 | 10.68 | 10.99 | 3,228,697 | +0.39(+3.71%) |
Sep 08, 2020 | 10.61 | 10.75 | 10.48 | 10.60 | 3,441,827 | -0.42(-3.82%) |
Sep 04, 2020 | 10.76 | 11.06 | 10.43 | 11.02 | 3,945,022 | +0.38(+3.61%) |
Sep 03, 2020 | 11.02 | 11.04 | 10.49 | 10.63 | 3,546,802 | -0.54(-4.86%) |
Sep 02, 2020 | 11.16 | 11.26 | 10.89 | 11.18 | 3,025,680 | +0.04(+0.34%) |
Sep 01, 2020 | 10.91 | 11.15 | 10.70 | 11.14 | 2,587,932 | +0.36(+3.30%) |
Aug 31, 2020 | 11.04 | 11.08 | 10.76 | 10.78 | 1,983,170 | -0.24(-2.21%) |
Aug 28, 2020 | 10.81 | 11.10 | 10.71 | 11.03 | 2,767,979 | +0.39(+3.70%) |
Aug 27, 2020 | 10.82 | 10.91 | 10.46 | 10.63 | 1,920,128 | -0.14(-1.30%) |
Aug 26, 2020 | 10.47 | 10.79 | 10.45 | 10.77 | 3,038,970 | +0.33(+3.14%) |
Aug 25, 2020 | 10.79 | 10.81 | 10.20 | 10.45 | 3,078,185 | -0.28(-2.62%) |
Aug 24, 2020 | 10.86 | 10.89 | 10.63 | 10.73 | 3,124,212 | +0.10(+0.97%) |
Aug 21, 2020 | 10.96 | 10.96 | 10.61 | 10.62 | 3,125,462 | -0.48(-4.30%) |
Aug 20, 2020 | 11.71 | 11.78 | 10.92 | 11.10 | 6,232,098 | -0.77(-6.47%) |
Aug 19, 2020 | 11.14 | 12.06 | 11.08 | 11.87 | 6,650,937 | +0.79(+7.09%) |
Aug 18, 2020 | 11.22 | 11.31 | 10.95 | 11.08 | 3,499,201 | +0.04(+0.34%) |
Aug 17, 2020 | 10.75 | 11.22 | 10.73 | 11.04 | 2,334,658 | +0.44(+4.15%) |
Aug 14, 2020 | 10.60 | 10.62 | 10.43 | 10.60 | 1,323,198 | -0.07(-0.61%) |
Aug 13, 2020 | 10.71 | 10.80 | 10.51 | 10.67 | 1,980,684 | -0.07(-0.70%) |
Aug 12, 2020 | 11.00 | 11.10 | 10.71 | 10.75 | 1,904,116 | -0.05(-0.43%) |
Aug 11, 2020 | 10.85 | 11.01 | 10.73 | 10.79 | 3,636,708 | +0.10(+0.96%) |
Aug 10, 2020 | 10.48 | 10.69 | 10.46 | 10.69 | 1,731,963 | +0.31(+2.98%) |
Aug 07, 2020 | 10.49 | 10.49 | 10.26 | 10.38 | 2,710,927 | -0.26(-2.46%) |
Aug 06, 2020 | 10.50 | 10.68 | 10.40 | 10.64 | 2,718,223 | +0.18(+1.70%) |
Aug 05, 2020 | 10.24 | 10.52 | 10.16 | 10.46 | 3,381,058 | +0.61(+6.17%) |
Aug 04, 2020 | 9.538 | 9.950 | 9.538 | 9.856 | 2,755,882 | +0.30(+3.13%) |
Aug 03, 2020 | 9.547 | 9.622 | 9.500 | 9.556 | 1,907,906 | +0.07(+0.79%) |
Jul 31, 2020 | 9.641 | 9.734 | 9.383 | 9.482 | 3,736,900 | -0.18(-1.84%) |
Jul 30, 2020 | 9.968 | 9.968 | 9.603 | 9.659 | 2,471,036 | -0.51(-4.97%) |
Jul 29, 2020 | 10.19 | 10.23 | 9.884 | 10.16 | 3,549,620 | +0.01(+0.09%) |
Jul 28, 2020 | 10.26 | 10.32 | 10.05 | 10.16 | 3,021,399 | -0.24(-2.34%) |
Jul 27, 2020 | 10.50 | 10.60 | 10.24 | 10.40 | 4,408,994 | -0.06(-0.54%) |
Jul 24, 2020 | 10.84 | 10.84 | 10.34 | 10.46 | 5,028,261 | -0.37(-3.37%) |
Jul 23, 2020 | 10.29 | 11.04 | 10.24 | 10.82 | 5,945,051 | +0.67(+6.64%) |
Jul 22, 2020 | 10.27 | 10.40 | 10.07 | 10.15 | 5,595,062 | -0.11(-1.09%) |
Jul 21, 2020 | 10.62 | 10.76 | 10.20 | 10.26 | 5,023,642 | -0.32(-3.01%) |
Jul 20, 2020 | 10.58 | 10.69 | 10.46 | 10.58 | 2,463,960 | +0.07(+0.71%) |
Jul 17, 2020 | 10.42 | 10.67 | 10.39 | 10.50 | 2,506,438 | +0.09(+0.90%) |
Jul 16, 2020 | 10.49 | 10.66 | 10.35 | 10.41 | 2,346,007 | -0.16(-1.51%) |
Jul 15, 2020 | 10.61 | 10.69 | 10.18 | 10.57 | 3,662,239 | +0.13(+1.26%) |
Jul 14, 2020 | 10.36 | 10.46 | 10.04 | 10.44 | 3,465,405 | -0.01(-0.09%) |
Jul 13, 2020 | 10.54 | 11.08 | 10.37 | 10.45 | 7,225,717 | +0.16(+1.55%) |
Jul 10, 2020 | 10.09 | 10.31 | 9.809 | 10.29 | 3,626,322 | +0.22(+2.14%) |
Jul 09, 2020 | 10.15 | 10.30 | 9.964 | 10.07 | 3,148,199 | +0.03(+0.28%) |
Jul 08, 2020 | 9.931 | 10.34 | 9.847 | 10.04 | 5,148,679 | +0.22(+2.29%) |
Jul 07, 2020 | 10.01 | 10.18 | 9.814 | 9.819 | 2,687,739 | -0.26(-2.60%) |
Jul 06, 2020 | 10.01 | 10.23 | 9.903 | 10.08 | 3,175,959 | +0.34(+3.46%) |
Jul 02, 2020 | 9.865 | 10.08 | 9.673 | 9.744 | 3,616,920 | +0.20(+2.06%) |