Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 11.16 | 11.25 | 10.63 | 10.94 | 7,340,162 | -0.24(-2.16%) |
Oct 29, 2020 | 11.10 | 11.27 | 10.86 | 11.18 | 7,177,918 | +0.06(+0.53%) |
Oct 28, 2020 | 11.50 | 11.55 | 11.06 | 11.12 | 8,047,208 | -0.53(-4.58%) |
Oct 27, 2020 | 11.81 | 12.04 | 11.46 | 11.65 | 9,014,088 | +0.15(+1.31%) |
Oct 26, 2020 | 11.52 | 11.54 | 11.28 | 11.50 | 9,137,800 | -0.16(-1.36%) |
Oct 23, 2020 | 11.76 | 11.85 | 11.59 | 11.66 | 5,384,360 | -0.06(-0.50%) |
Oct 22, 2020 | 11.56 | 11.76 | 11.30 | 11.72 | 5,876,118 | +0.19(+1.66%) |
Oct 21, 2020 | 11.71 | 11.81 | 11.49 | 11.53 | 4,177,994 | -0.23(-1.92%) |
Oct 20, 2020 | 11.81 | 12.02 | 11.73 | 11.76 | 11,506,264 | +0.15(+1.29%) |
Oct 19, 2020 | 11.79 | 11.89 | 11.60 | 11.60 | 4,248,048 | -0.11(-0.93%) |
Oct 16, 2020 | 11.89 | 11.92 | 11.67 | 11.71 | 4,866,432 | -0.18(-1.47%) |
Oct 15, 2020 | 11.52 | 11.93 | 11.40 | 11.89 | 8,161,937 | +0.18(+1.57%) |
Oct 14, 2020 | 11.52 | 11.95 | 11.49 | 11.71 | 8,570,050 | +0.17(+1.45%) |
Oct 13, 2020 | 11.32 | 11.60 | 11.18 | 11.54 | 8,174,659 | +0.36(+3.21%) |
Oct 12, 2020 | 11.05 | 11.26 | 10.96 | 11.18 | 5,592,083 | +0.24(+2.21%) |
Oct 09, 2020 | 10.87 | 11.10 | 10.78 | 10.94 | 7,302,765 | +0.13(+1.24%) |
Oct 08, 2020 | 10.89 | 11.11 | 10.69 | 10.80 | 13,415,090 | +0.28(+2.61%) |
Oct 07, 2020 | 9.995 | 10.59 | 9.986 | 10.53 | 9,744,964 | +0.64(+6.50%) |
Oct 06, 2020 | 10.08 | 10.26 | 9.845 | 9.886 | 8,185,601 | -0.02(-0.17%) |
Oct 05, 2020 | 9.978 | 10.04 | 9.753 | 9.903 | 9,980,388 | +0.02(+0.17%) |
Oct 02, 2020 | 9.911 | 10.19 | 9.728 | 9.886 | 17,940,116 | +0.50(+5.33%) |
Oct 01, 2020 | 9.561 | 9.636 | 9.315 | 9.386 | 6,903,082 | -0.13(-1.40%) |
Sep 30, 2020 | 9.586 | 9.715 | 9.386 | 9.519 | 8,335,193 | -0.02(-0.18%) |
Sep 29, 2020 | 9.503 | 9.611 | 9.272 | 9.536 | 11,507,290 | -0.05(-0.52%) |
Sep 28, 2020 | 9.202 | 9.657 | 9.194 | 9.586 | 13,619,160 | +0.57(+6.29%) |
Sep 25, 2020 | 8.893 | 9.085 | 8.693 | 9.019 | 8,955,075 | +0.01(+0.09%) |
Sep 24, 2020 | 8.660 | 9.069 | 8.410 | 9.010 | 25,170,690 | +0.32(+3.65%) |
Sep 23, 2020 | 8.485 | 8.752 | 8.468 | 8.693 | 17,140,824 | +0.19(+2.26%) |
Sep 22, 2020 | 8.526 | 8.685 | 8.284 | 8.501 | 6,913,693 | -0.03(-0.29%) |
Sep 21, 2020 | 8.802 | 8.885 | 8.401 | 8.526 | 9,175,752 | -0.63(-6.92%) |
Sep 18, 2020 | 9.252 | 9.327 | 9.152 | 9.160 | 13,599,642 | -0.14(-1.52%) |
Sep 17, 2020 | 9.060 | 9.336 | 8.910 | 9.302 | 8,260,872 | +0.22(+2.39%) |
Sep 16, 2020 | 8.743 | 9.244 | 8.743 | 9.085 | 6,815,446 | +0.30(+3.42%) |
Sep 15, 2020 | 8.927 | 8.969 | 8.748 | 8.785 | 5,620,287 | -0.13(-1.40%) |
Sep 14, 2020 | 9.010 | 9.152 | 8.852 | 8.910 | 6,895,900 | -0.02(-0.19%) |
Sep 11, 2020 | 8.643 | 8.956 | 8.635 | 8.927 | 9,710,691 | +0.37(+4.29%) |
Sep 10, 2020 | 8.944 | 8.985 | 8.543 | 8.560 | 8,527,499 | -0.36(-4.02%) |
Sep 09, 2020 | 8.960 | 9.002 | 8.777 | 8.919 | 6,479,102 | -0.01(-0.09%) |
Sep 08, 2020 | 9.319 | 9.361 | 8.919 | 8.927 | 9,223,078 | -0.58(-6.06%) |
Sep 04, 2020 | 9.511 | 9.644 | 9.261 | 9.503 | 12,931,286 | +0.21(+2.24%) |
Sep 03, 2020 | 9.386 | 9.569 | 9.060 | 9.294 | 13,376,968 | +0.43(+4.80%) |
Sep 02, 2020 | 8.510 | 8.893 | 8.426 | 8.868 | 7,105,024 | +0.38(+4.42%) |
Sep 01, 2020 | 8.426 | 8.614 | 8.360 | 8.493 | 6,163,484 | -0.02(-0.20%) |
Aug 31, 2020 | 8.818 | 8.852 | 8.493 | 8.510 | 8,071,913 | -0.44(-4.94%) |
Aug 28, 2020 | 9.027 | 9.077 | 8.818 | 8.952 | 3,569,037 | -0.08(-0.83%) |
Aug 27, 2020 | 8.768 | 9.077 | 8.752 | 9.027 | 5,618,482 | +0.21(+2.37%) |
Aug 26, 2020 | 8.944 | 8.944 | 8.735 | 8.818 | 4,713,961 | -0.11(-1.21%) |
Aug 25, 2020 | 8.910 | 9.044 | 8.823 | 8.927 | 5,957,066 | +0.08(+0.94%) |
Aug 24, 2020 | 8.485 | 8.852 | 8.426 | 8.843 | 4,424,720 | +0.38(+4.54%) |
Aug 21, 2020 | 8.343 | 8.551 | 8.293 | 8.460 | 4,194,361 | +0.10(+1.20%) |
Aug 20, 2020 | 8.510 | 8.535 | 8.343 | 8.360 | 3,381,075 | -0.26(-3.00%) |
Aug 19, 2020 | 8.601 | 8.835 | 8.576 | 8.618 | 2,701,705 | +0.04(+0.49%) |
Aug 18, 2020 | 8.802 | 8.914 | 8.551 | 8.576 | 5,245,754 | -0.24(-2.74%) |
Aug 17, 2020 | 8.860 | 9.014 | 8.785 | 8.818 | 3,714,931 | -0.09(-1.03%) |
Aug 14, 2020 | 8.802 | 8.998 | 8.702 | 8.910 | 5,459,754 | -0.02(-0.19%) |
Aug 13, 2020 | 9.169 | 9.277 | 8.910 | 8.927 | 6,775,329 | -0.45(-4.76%) |
Aug 12, 2020 | 9.464 | 9.694 | 9.233 | 9.373 | 10,580,840 | +0.37(+4.11%) |
Aug 11, 2020 | 9.118 | 9.311 | 8.978 | 9.003 | 5,493,593 | +0.12(+1.39%) |
Aug 10, 2020 | 8.937 | 9.003 | 8.855 | 8.879 | 4,351,506 | +0.01(+0.09%) |
Aug 07, 2020 | 8.435 | 8.871 | 8.386 | 8.871 | 5,318,292 | +0.38(+4.46%) |
Aug 06, 2020 | 8.377 | 8.550 | 8.353 | 8.493 | 5,342,913 | +0.04(+0.49%) |
Aug 05, 2020 | 8.139 | 8.468 | 8.081 | 8.452 | 5,177,726 | +0.41(+5.12%) |
Aug 04, 2020 | 8.229 | 8.320 | 7.999 | 8.040 | 5,136,239 | -0.19(-2.30%) |