Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.061 | 9.251 | 8.711 | 8.808 | 7,284,311 | -0.15(-1.63%) |
Sep 29, 2020 | 9.411 | 9.430 | 8.799 | 8.954 | 7,782,206 | -0.57(-6.02%) |
Sep 28, 2020 | 9.547 | 9.819 | 9.440 | 9.528 | 6,664,231 | +0.28(+3.05%) |
Sep 25, 2020 | 9.732 | 9.897 | 9.236 | 9.246 | 11,102,583 | -0.62(-6.31%) |
Sep 24, 2020 | 10.01 | 10.20 | 9.712 | 9.868 | 4,864,936 | -0.24(-2.40%) |
Sep 23, 2020 | 10.50 | 10.54 | 10.02 | 10.11 | 6,099,921 | -0.40(-3.79%) |
Sep 22, 2020 | 10.51 | 10.76 | 10.43 | 10.51 | 4,903,848 | -0.03(-0.28%) |
Sep 21, 2020 | 10.96 | 11.02 | 10.37 | 10.54 | 6,348,671 | -0.88(-7.67%) |
Sep 18, 2020 | 11.45 | 11.74 | 11.29 | 11.41 | 11,163,167 | -0.11(-0.93%) |
Sep 17, 2020 | 11.38 | 11.52 | 11.18 | 11.52 | 5,375,502 | -0.08(-0.67%) |
Sep 16, 2020 | 11.23 | 11.76 | 11.02 | 11.60 | 4,123,148 | +0.59(+5.39%) |
Sep 15, 2020 | 11.03 | 11.16 | 10.82 | 11.01 | 5,766,542 | +0.02(+0.18%) |
Sep 14, 2020 | 10.88 | 11.08 | 10.73 | 10.99 | 3,366,175 | +0.09(+0.80%) |
Sep 11, 2020 | 10.90 | 11.03 | 10.73 | 10.90 | 3,611,134 | +0.06(+0.54%) |
Sep 10, 2020 | 11.22 | 11.28 | 10.76 | 10.84 | 5,369,715 | -0.34(-3.04%) |
Sep 09, 2020 | 11.17 | 11.36 | 10.99 | 11.18 | 3,667,962 | +0.10(+0.88%) |
Sep 08, 2020 | 11.49 | 11.55 | 10.97 | 11.08 | 7,937,486 | -0.73(-6.17%) |
Sep 04, 2020 | 11.78 | 11.91 | 11.60 | 11.81 | 2,876,626 | +0.16(+1.33%) |
Sep 03, 2020 | 11.56 | 12.15 | 11.47 | 11.66 | 4,710,076 | +0.15(+1.27%) |
Sep 02, 2020 | 11.62 | 11.67 | 11.45 | 11.51 | 3,652,023 | -0.10(-0.84%) |
Sep 01, 2020 | 11.52 | 11.82 | 11.50 | 11.61 | 3,751,946 | -0.06(-0.50%) |
Aug 31, 2020 | 11.97 | 12.06 | 11.56 | 11.67 | 3,837,014 | -0.31(-2.60%) |
Aug 28, 2020 | 11.77 | 12.06 | 11.67 | 11.98 | 2,492,658 | +0.24(+2.07%) |
Aug 27, 2020 | 11.58 | 11.75 | 11.48 | 11.73 | 2,534,825 | +0.16(+1.34%) |
Aug 26, 2020 | 11.71 | 11.80 | 11.50 | 11.58 | 4,463,800 | -0.17(-1.49%) |
Aug 25, 2020 | 11.98 | 12.08 | 11.67 | 11.75 | 2,133,542 | -0.05(-0.41%) |
Aug 24, 2020 | 11.57 | 11.89 | 11.51 | 11.80 | 6,246,211 | +0.36(+3.14%) |
Aug 21, 2020 | 11.58 | 11.63 | 11.39 | 11.44 | 4,298,225 | -0.25(-2.16%) |
Aug 20, 2020 | 11.91 | 11.92 | 11.66 | 11.70 | 2,938,631 | -0.45(-3.68%) |
Aug 19, 2020 | 12.22 | 12.48 | 12.07 | 12.14 | 3,586,878 | -0.08(-0.64%) |
Aug 18, 2020 | 12.35 | 12.54 | 12.18 | 12.22 | 2,798,373 | -0.18(-1.49%) |
Aug 17, 2020 | 12.65 | 12.78 | 12.24 | 12.41 | 4,907,020 | -0.35(-2.74%) |
Aug 14, 2020 | 12.55 | 12.81 | 12.47 | 12.76 | 2,434,029 | +0.09(+0.69%) |
Aug 13, 2020 | 12.79 | 12.92 | 12.60 | 12.67 | 3,943,569 | -0.17(-1.29%) |
Aug 12, 2020 | 12.90 | 13.00 | 12.53 | 12.83 | 5,016,082 | +0.15(+1.15%) |
Aug 11, 2020 | 12.40 | 12.90 | 12.36 | 12.69 | 8,345,489 | +0.61(+5.07%) |
Aug 10, 2020 | 11.73 | 12.20 | 11.68 | 12.07 | 3,702,575 | +0.42(+3.59%) |
Aug 07, 2020 | 11.50 | 11.66 | 11.34 | 11.66 | 2,562,292 | +0.01(+0.08%) |
Aug 06, 2020 | 11.68 | 11.92 | 11.52 | 11.65 | 3,609,492 | -0.03(-0.25%) |
Aug 05, 2020 | 11.74 | 11.88 | 11.54 | 11.68 | 5,263,557 | +0.25(+2.21%) |
Aug 04, 2020 | 11.24 | 11.50 | 11.16 | 11.42 | 4,047,200 | +0.16(+1.38%) |
Aug 03, 2020 | 11.19 | 11.47 | 11.08 | 11.27 | 3,899,105 | +0.08(+0.70%) |
Jul 31, 2020 | 11.01 | 11.23 | 10.95 | 11.19 | 8,006,149 | +0.00(+0.00%) |
Jul 30, 2020 | 11.10 | 11.35 | 10.77 | 11.19 | 9,011,947 | -0.17(-1.54%) |
Jul 29, 2020 | 11.23 | 11.66 | 11.04 | 11.37 | 7,468,035 | +0.13(+1.12%) |
Jul 28, 2020 | 12.08 | 12.90 | 10.75 | 11.24 | 16,801,722 | -1.39(-11.01%) |
Jul 27, 2020 | 12.37 | 12.77 | 12.18 | 12.63 | 7,729,738 | +0.24(+1.96%) |
Jul 24, 2020 | 12.17 | 12.52 | 12.09 | 12.39 | 7,443,002 | +0.22(+1.84%) |
Jul 23, 2020 | 11.72 | 12.17 | 11.63 | 12.16 | 9,177,137 | +0.32(+2.71%) |
Jul 22, 2020 | 11.62 | 11.95 | 11.53 | 11.84 | 6,947,936 | -0.09(-0.73%) |
Jul 21, 2020 | 11.28 | 12.03 | 11.24 | 11.93 | 10,807,155 | +0.92(+8.39%) |
Jul 20, 2020 | 11.04 | 11.23 | 10.92 | 11.01 | 4,418,348 | -0.04(-0.35%) |
Jul 17, 2020 | 11.19 | 11.32 | 10.92 | 11.04 | 3,297,109 | -0.16(-1.39%) |
Jul 16, 2020 | 11.29 | 11.45 | 10.97 | 11.20 | 4,346,373 | -0.19(-1.71%) |
Jul 15, 2020 | 11.62 | 11.70 | 11.13 | 11.39 | 5,175,146 | +0.18(+1.65%) |
Jul 14, 2020 | 10.64 | 11.25 | 10.49 | 11.21 | 4,661,217 | +0.46(+4.25%) |
Jul 13, 2020 | 11.07 | 11.07 | 10.54 | 10.75 | 5,446,664 | -0.17(-1.51%) |
Jul 10, 2020 | 10.50 | 10.93 | 10.44 | 10.92 | 4,728,068 | +0.39(+3.69%) |
Jul 09, 2020 | 11.13 | 11.23 | 10.51 | 10.53 | 5,074,558 | -0.60(-5.42%) |
Jul 08, 2020 | 11.40 | 11.63 | 11.06 | 11.13 | 6,306,882 | -0.16(-1.38%) |
Jul 07, 2020 | 11.86 | 11.88 | 11.26 | 11.29 | 7,277,328 | -0.76(-6.30%) |
Jul 06, 2020 | 12.08 | 12.18 | 11.88 | 12.05 | 5,912,354 | +0.28(+2.40%) |
Jul 02, 2020 | 11.81 | 12.14 | 11.75 | 11.76 | 5,206,049 | +0.28(+2.46%) |