Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 12.30 | 12.63 | 12.28 | 12.51 | 15,598,369 | +0.23(+1.84%) |
Sep 29, 2020 | 12.36 | 12.40 | 12.22 | 12.28 | 8,752,626 | -0.06(-0.51%) |
Sep 28, 2020 | 12.38 | 12.42 | 12.32 | 12.35 | 6,463,720 | +0.05(+0.44%) |
Sep 25, 2020 | 12.20 | 12.30 | 12.05 | 12.29 | 8,700,964 | +0.47(+3.99%) |
Sep 24, 2020 | 11.89 | 11.96 | 11.79 | 11.82 | 9,795,355 | -0.49(-3.97%) |
Sep 23, 2020 | 12.47 | 12.51 | 12.28 | 12.31 | 8,273,682 | -0.23(-1.81%) |
Sep 22, 2020 | 12.33 | 12.55 | 12.30 | 12.54 | 7,697,961 | +0.21(+1.69%) |
Sep 21, 2020 | 12.24 | 12.33 | 12.15 | 12.33 | 8,445,191 | +0.10(+0.81%) |
Sep 18, 2020 | 12.29 | 12.36 | 12.18 | 12.23 | 10,867,899 | -0.15(-1.24%) |
Sep 17, 2020 | 12.32 | 12.41 | 12.24 | 12.38 | 8,800,719 | +0.10(+0.81%) |
Sep 16, 2020 | 12.27 | 12.45 | 12.27 | 12.28 | 10,876,344 | +0.20(+1.65%) |
Sep 15, 2020 | 12.07 | 12.22 | 12.06 | 12.08 | 7,642,262 | +0.09(+0.75%) |
Sep 14, 2020 | 11.94 | 12.04 | 11.88 | 11.99 | 9,892,011 | +0.43(+3.76%) |
Sep 11, 2020 | 11.60 | 11.66 | 11.49 | 11.56 | 7,265,467 | +0.14(+1.27%) |
Sep 10, 2020 | 11.60 | 11.66 | 11.41 | 11.41 | 6,833,261 | -0.14(-1.18%) |
Sep 09, 2020 | 11.45 | 11.60 | 11.45 | 11.55 | 9,133,507 | +0.07(+0.63%) |
Sep 08, 2020 | 11.32 | 11.53 | 11.32 | 11.48 | 13,824,816 | +0.21(+1.85%) |
Sep 04, 2020 | 11.35 | 11.38 | 11.05 | 11.27 | 8,956,736 | -0.03(-0.24%) |
Sep 03, 2020 | 11.52 | 11.53 | 11.22 | 11.30 | 11,336,860 | -0.24(-2.04%) |
Sep 02, 2020 | 11.54 | 11.55 | 11.46 | 11.53 | 6,173,556 | +0.05(+0.47%) |
Sep 01, 2020 | 11.40 | 11.51 | 11.35 | 11.48 | 5,807,275 | +0.06(+0.56%) |
Aug 31, 2020 | 11.46 | 11.49 | 11.41 | 11.41 | 7,560,518 | -0.19(-1.64%) |
Aug 28, 2020 | 11.63 | 11.74 | 11.57 | 11.60 | 8,441,330 | +0.03(+0.23%) |
Aug 27, 2020 | 11.69 | 11.70 | 11.52 | 11.58 | 5,040,678 | -0.09(-0.78%) |
Aug 26, 2020 | 11.70 | 11.72 | 11.63 | 11.67 | 4,617,866 | +0.06(+0.55%) |
Aug 25, 2020 | 11.46 | 11.65 | 11.41 | 11.60 | 7,693,357 | +0.02(+0.16%) |
Aug 24, 2020 | 11.56 | 11.65 | 11.49 | 11.59 | 10,407,905 | +0.17(+1.51%) |
Aug 21, 2020 | 11.52 | 11.52 | 11.38 | 11.41 | 10,857,522 | -0.20(-1.72%) |
Aug 20, 2020 | 11.48 | 11.70 | 11.46 | 11.61 | 7,597,113 | +0.02(+0.16%) |
Aug 19, 2020 | 11.62 | 11.80 | 11.57 | 11.60 | 6,607,273 | -0.16(-1.39%) |
Aug 18, 2020 | 11.68 | 11.77 | 11.61 | 11.76 | 6,116,344 | +0.10(+0.85%) |
Aug 17, 2020 | 11.59 | 11.72 | 11.59 | 11.66 | 6,794,783 | +0.14(+1.18%) |
Aug 14, 2020 | 11.54 | 11.57 | 11.46 | 11.52 | 7,828,450 | -0.05(-0.47%) |
Aug 13, 2020 | 11.51 | 11.60 | 11.47 | 11.58 | 9,329,361 | +0.02(+0.16%) |
Aug 12, 2020 | 11.52 | 11.58 | 11.44 | 11.56 | 9,079,266 | +0.12(+1.03%) |
Aug 11, 2020 | 11.46 | 11.60 | 11.44 | 11.44 | 7,913,918 | +0.04(+0.32%) |
Aug 10, 2020 | 11.44 | 11.50 | 11.34 | 11.41 | 7,875,476 | -0.01(-0.08%) |
Aug 07, 2020 | 11.50 | 11.54 | 11.36 | 11.41 | 11,095,852 | -0.21(-1.79%) |
Aug 06, 2020 | 11.68 | 11.72 | 11.53 | 11.62 | 10,595,025 | +0.16(+1.42%) |
Aug 05, 2020 | 11.49 | 11.53 | 11.41 | 11.46 | 10,332,162 | +0.01(+0.08%) |
Aug 04, 2020 | 11.55 | 11.55 | 11.41 | 11.45 | 10,202,046 | -0.25(-2.17%) |
Aug 03, 2020 | 11.59 | 11.75 | 11.50 | 11.70 | 9,691,667 | +0.06(+0.54%) |
Jul 31, 2020 | 11.75 | 11.76 | 11.55 | 11.64 | 8,886,087 | -0.09(-0.77%) |
Jul 30, 2020 | 11.51 | 11.76 | 11.50 | 11.73 | 11,187,486 | +0.09(+0.78%) |
Jul 29, 2020 | 11.47 | 11.70 | 11.46 | 11.64 | 15,135,765 | +0.24(+2.15%) |
Jul 28, 2020 | 11.55 | 11.59 | 11.39 | 11.40 | 10,815,149 | -0.08(-0.71%) |
Jul 27, 2020 | 11.49 | 11.50 | 11.37 | 11.48 | 6,993,217 | +0.31(+2.76%) |
Jul 24, 2020 | 11.10 | 11.23 | 11.02 | 11.17 | 9,659,251 | +0.08(+0.74%) |
Jul 23, 2020 | 11.10 | 11.23 | 11.02 | 11.09 | 13,049,753 | -0.05(-0.49%) |
Jul 22, 2020 | 11.18 | 11.29 | 11.11 | 11.14 | 12,098,536 | -0.17(-1.52%) |
Jul 21, 2020 | 11.40 | 11.44 | 11.29 | 11.31 | 16,076,078 | -0.08(-0.72%) |
Jul 20, 2020 | 11.34 | 11.42 | 11.17 | 11.40 | 18,397,068 | +0.28(+2.53%) |
Jul 17, 2020 | 10.97 | 11.20 | 10.89 | 11.12 | 22,789,570 | +0.04(+0.33%) |
Jul 16, 2020 | 10.87 | 11.12 | 10.78 | 11.08 | 23,587,166 | +0.29(+2.69%) |
Jul 15, 2020 | 10.61 | 11.05 | 10.55 | 10.79 | 38,259,888 | +1.20(+12.46%) |
Jul 14, 2020 | 9.340 | 9.593 | 9.303 | 9.593 | 14,866,370 | +0.11(+1.15%) |
Jul 13, 2020 | 9.503 | 9.630 | 9.457 | 9.485 | 14,886,748 | +0.07(+0.77%) |
Jul 10, 2020 | 9.294 | 9.421 | 9.258 | 9.412 | 8,785,854 | +0.14(+1.56%) |
Jul 09, 2020 | 9.376 | 9.394 | 9.195 | 9.267 | 10,816,569 | -0.10(-1.06%) |
Jul 08, 2020 | 9.149 | 9.393 | 9.149 | 9.367 | 16,759,831 | +0.09(+0.98%) |
Jul 07, 2020 | 9.358 | 9.421 | 9.258 | 9.276 | 18,948,980 | +0.12(+1.29%) |
Jul 06, 2020 | 9.204 | 9.267 | 9.122 | 9.159 | 9,526,080 | +0.17(+1.92%) |
Jul 02, 2020 | 9.059 | 9.095 | 8.959 | 8.986 | 13,835,374 | +0.22(+2.48%) |