Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.51 | 10.79 | 10.40 | 10.43 | 1,299,117 | -0.05(-0.50%) |
Sep 29, 2020 | 10.93 | 10.96 | 10.44 | 10.48 | 872,507 | -0.46(-4.21%) |
Sep 28, 2020 | 10.80 | 11.13 | 10.80 | 10.94 | 2,299,151 | +0.30(+2.80%) |
Sep 25, 2020 | 10.27 | 10.65 | 10.27 | 10.64 | 2,008,098 | +0.36(+3.47%) |
Sep 24, 2020 | 10.44 | 10.65 | 10.18 | 10.29 | 1,412,585 | -0.13(-1.25%) |
Sep 23, 2020 | 11.11 | 11.13 | 10.41 | 10.42 | 1,586,313 | -0.68(-6.14%) |
Sep 22, 2020 | 10.92 | 11.20 | 10.88 | 11.10 | 993,346 | +0.23(+2.15%) |
Sep 21, 2020 | 11.15 | 11.21 | 10.79 | 10.87 | 1,427,172 | -0.47(-4.18%) |
Sep 18, 2020 | 11.32 | 11.44 | 11.12 | 11.34 | 4,114,492 | +0.14(+1.22%) |
Sep 17, 2020 | 11.24 | 11.43 | 11.11 | 11.20 | 1,325,990 | -0.15(-1.32%) |
Sep 16, 2020 | 11.29 | 11.53 | 11.25 | 11.35 | 1,437,510 | +0.12(+1.10%) |
Sep 15, 2020 | 11.47 | 11.56 | 11.17 | 11.23 | 940,406 | -0.18(-1.59%) |
Sep 14, 2020 | 10.99 | 11.42 | 10.97 | 11.41 | 1,338,063 | +0.49(+4.46%) |
Sep 11, 2020 | 10.98 | 11.03 | 10.74 | 10.92 | 931,484 | -0.01(-0.12%) |
Sep 10, 2020 | 11.20 | 11.29 | 10.94 | 10.94 | 840,112 | -0.21(-1.86%) |
Sep 09, 2020 | 11.03 | 11.20 | 11.00 | 11.14 | 589,582 | +0.17(+1.54%) |
Sep 08, 2020 | 11.00 | 11.22 | 10.84 | 10.98 | 850,832 | -0.08(-0.76%) |
Sep 04, 2020 | 11.27 | 11.35 | 10.84 | 11.06 | 719,181 | -0.08(-0.76%) |
Sep 03, 2020 | 11.35 | 11.43 | 10.94 | 11.14 | 1,111,710 | -0.18(-1.55%) |
Sep 02, 2020 | 11.29 | 11.38 | 11.13 | 11.32 | 813,765 | -0.05(-0.40%) |
Sep 01, 2020 | 11.03 | 11.40 | 10.94 | 11.37 | 1,080,326 | +0.24(+2.16%) |
Aug 31, 2020 | 11.41 | 11.41 | 11.12 | 11.13 | 1,244,529 | -0.28(-2.45%) |
Aug 28, 2020 | 11.59 | 11.64 | 11.36 | 11.40 | 1,463,628 | -0.07(-0.62%) |
Aug 27, 2020 | 11.32 | 11.55 | 11.27 | 11.48 | 891,117 | +0.19(+1.73%) |
Aug 26, 2020 | 11.35 | 11.43 | 11.24 | 11.28 | 1,254,311 | -0.03(-0.29%) |
Aug 25, 2020 | 11.53 | 11.59 | 11.19 | 11.31 | 1,367,000 | -0.17(-1.47%) |
Aug 24, 2020 | 11.38 | 11.59 | 11.16 | 11.48 | 1,305,047 | +0.25(+2.20%) |
Aug 21, 2020 | 11.24 | 11.32 | 11.08 | 11.24 | 1,154,109 | -0.07(-0.63%) |
Aug 20, 2020 | 11.31 | 11.46 | 11.16 | 11.31 | 1,081,626 | -0.05(-0.46%) |
Aug 19, 2020 | 11.51 | 11.61 | 11.31 | 11.36 | 988,154 | -0.17(-1.46%) |
Aug 18, 2020 | 11.58 | 11.77 | 11.49 | 11.53 | 897,093 | -0.07(-0.62%) |
Aug 17, 2020 | 11.59 | 11.79 | 11.54 | 11.60 | 1,131,368 | -0.06(-0.56%) |
Aug 14, 2020 | 11.47 | 11.83 | 11.37 | 11.66 | 928,711 | +0.10(+0.84%) |
Aug 13, 2020 | 11.67 | 11.88 | 11.48 | 11.57 | 1,673,246 | -0.18(-1.55%) |
Aug 12, 2020 | 12.16 | 12.18 | 11.72 | 11.75 | 1,510,150 | -0.23(-1.95%) |
Aug 11, 2020 | 12.31 | 12.63 | 11.90 | 11.98 | 2,180,446 | -0.03(-0.22%) |
Aug 10, 2020 | 11.62 | 12.20 | 11.62 | 12.01 | 3,794,496 | +0.40(+3.41%) |
Aug 07, 2020 | 12.81 | 12.81 | 11.57 | 11.61 | 4,014,194 | -1.32(-10.24%) |
Aug 06, 2020 | 12.60 | 12.94 | 12.59 | 12.94 | 1,729,665 | +0.29(+2.31%) |
Aug 05, 2020 | 12.49 | 12.65 | 12.32 | 12.64 | 2,595,781 | +0.25(+2.04%) |
Aug 04, 2020 | 12.41 | 12.48 | 12.22 | 12.39 | 2,031,453 | -0.02(-0.16%) |
Aug 03, 2020 | 12.15 | 12.46 | 12.03 | 12.41 | 1,401,051 | +0.18(+1.43%) |
Jul 31, 2020 | 12.30 | 12.35 | 12.01 | 12.23 | 1,443,908 | +0.00(+0.00%) |
Jul 30, 2020 | 12.14 | 12.33 | 12.14 | 12.23 | 980,514 | -0.09(-0.74%) |
Jul 29, 2020 | 12.32 | 12.40 | 12.25 | 12.33 | 1,729,143 | +0.14(+1.12%) |
Jul 28, 2020 | 12.31 | 12.38 | 12.19 | 12.19 | 2,114,210 | -0.08(-0.64%) |
Jul 27, 2020 | 11.90 | 12.30 | 11.90 | 12.27 | 3,303,489 | +0.35(+2.94%) |
Jul 24, 2020 | 12.14 | 12.25 | 11.89 | 11.92 | 957,367 | -0.27(-2.24%) |
Jul 23, 2020 | 12.16 | 12.43 | 12.16 | 12.19 | 1,173,619 | -0.13(-1.05%) |
Jul 22, 2020 | 11.99 | 12.49 | 11.97 | 12.32 | 898,694 | +0.27(+2.21%) |
Jul 21, 2020 | 12.16 | 12.25 | 11.98 | 12.05 | 1,291,694 | -0.04(-0.32%) |
Jul 20, 2020 | 11.88 | 12.16 | 11.84 | 12.09 | 1,116,542 | +0.16(+1.31%) |
Jul 17, 2020 | 11.86 | 12.11 | 11.70 | 11.94 | 1,131,154 | +0.06(+0.55%) |
Jul 16, 2020 | 11.57 | 11.94 | 11.51 | 11.87 | 1,140,208 | +0.16(+1.33%) |
Jul 15, 2020 | 11.61 | 11.86 | 11.48 | 11.72 | 1,619,744 | +0.21(+1.86%) |
Jul 14, 2020 | 11.09 | 11.52 | 11.02 | 11.50 | 1,644,914 | +0.47(+4.30%) |
Jul 13, 2020 | 11.24 | 11.39 | 11.02 | 11.03 | 2,489,037 | -0.15(-1.31%) |
Jul 10, 2020 | 10.78 | 11.23 | 10.60 | 11.17 | 1,943,886 | +0.34(+3.16%) |
Jul 09, 2020 | 11.08 | 11.15 | 10.81 | 10.83 | 1,364,852 | -0.33(-2.95%) |
Jul 08, 2020 | 10.94 | 11.30 | 10.82 | 11.16 | 1,596,800 | +0.22(+1.97%) |
Jul 07, 2020 | 11.20 | 11.35 | 10.93 | 10.95 | 1,840,510 | -0.41(-3.57%) |
Jul 06, 2020 | 11.15 | 11.48 | 11.05 | 11.35 | 1,907,625 | +0.57(+5.29%) |
Jul 02, 2020 | 11.38 | 11.48 | 10.74 | 10.78 | 1,114,261 | -0.31(-2.80%) |