Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 10.79 | 11.15 | 10.69 | 11.15 | 1,733,340 | +0.29(+2.70%) |
Oct 29, 2020 | 10.54 | 10.90 | 10.39 | 10.86 | 2,128,866 | +0.28(+2.60%) |
Oct 28, 2020 | 10.92 | 11.02 | 10.55 | 10.58 | 3,488,317 | -0.53(-4.79%) |
Oct 27, 2020 | 11.51 | 11.66 | 11.11 | 11.11 | 1,807,640 | -0.73(-6.18%) |
Oct 26, 2020 | 11.75 | 11.86 | 11.55 | 11.85 | 2,057,230 | -0.03(-0.26%) |
Oct 23, 2020 | 11.82 | 11.98 | 11.62 | 11.88 | 2,227,985 | +0.23(+1.98%) |
Oct 22, 2020 | 11.40 | 12.00 | 11.40 | 11.65 | 2,414,810 | +0.30(+2.66%) |
Oct 21, 2020 | 11.36 | 11.53 | 11.23 | 11.34 | 2,503,823 | -0.02(-0.16%) |
Oct 20, 2020 | 11.11 | 11.53 | 11.03 | 11.36 | 2,118,840 | +0.37(+3.39%) |
Oct 19, 2020 | 11.02 | 11.19 | 10.97 | 10.99 | 1,428,411 | +0.02(+0.16%) |
Oct 16, 2020 | 10.95 | 11.08 | 10.82 | 10.97 | 1,029,505 | +0.03(+0.24%) |
Oct 15, 2020 | 10.63 | 10.96 | 10.61 | 10.95 | 1,897,137 | +0.18(+1.65%) |
Oct 14, 2020 | 10.87 | 11.07 | 10.75 | 10.77 | 1,162,265 | -0.14(-1.30%) |
Oct 13, 2020 | 11.32 | 11.36 | 10.84 | 10.91 | 1,310,412 | -0.45(-3.98%) |
Oct 12, 2020 | 11.23 | 11.40 | 11.18 | 11.36 | 955,914 | +0.20(+1.75%) |
Oct 09, 2020 | 11.30 | 11.42 | 11.13 | 11.17 | 1,773,556 | -0.11(-0.94%) |
Oct 08, 2020 | 11.37 | 11.47 | 11.13 | 11.27 | 1,318,338 | +0.21(+1.93%) |
Oct 07, 2020 | 10.79 | 11.11 | 10.70 | 11.06 | 1,974,435 | +0.41(+3.83%) |
Oct 06, 2020 | 10.80 | 11.02 | 10.59 | 10.65 | 2,547,634 | +0.00(+0.00%) |
Oct 05, 2020 | 10.19 | 10.67 | 10.16 | 10.65 | 2,509,296 | +0.57(+5.63%) |
Oct 02, 2020 | 9.463 | 10.13 | 9.437 | 10.08 | 1,737,396 | +0.33(+3.41%) |
Oct 01, 2020 | 9.454 | 9.756 | 9.427 | 9.751 | 2,331,193 | +0.32(+3.44%) |
Sep 30, 2020 | 9.481 | 9.578 | 9.356 | 9.427 | 2,385,180 | -0.02(-0.19%) |
Sep 29, 2020 | 9.712 | 9.729 | 9.223 | 9.445 | 2,790,275 | -0.28(-2.83%) |
Sep 28, 2020 | 9.587 | 9.854 | 9.419 | 9.720 | 2,219,906 | +0.38(+4.09%) |
Sep 25, 2020 | 8.992 | 9.365 | 8.904 | 9.339 | 1,414,767 | +0.27(+2.94%) |
Sep 24, 2020 | 9.099 | 9.277 | 8.975 | 9.072 | 1,705,217 | -0.01(-0.10%) |
Sep 23, 2020 | 9.374 | 9.561 | 9.072 | 9.081 | 1,416,388 | -0.26(-2.76%) |
Sep 22, 2020 | 9.436 | 9.623 | 9.294 | 9.339 | 1,723,782 | -0.08(-0.85%) |
Sep 21, 2020 | 9.632 | 10.03 | 9.303 | 9.419 | 2,334,180 | -0.49(-4.93%) |
Sep 18, 2020 | 10.08 | 10.11 | 9.845 | 9.907 | 3,985,320 | -0.14(-1.41%) |
Sep 17, 2020 | 9.898 | 10.06 | 9.827 | 10.05 | 1,927,464 | +0.02(+0.18%) |
Sep 16, 2020 | 9.987 | 10.20 | 9.827 | 10.03 | 1,570,306 | +0.03(+0.27%) |
Sep 15, 2020 | 10.24 | 10.26 | 9.938 | 10.00 | 1,686,527 | -0.13(-1.31%) |
Sep 14, 2020 | 10.05 | 10.25 | 9.969 | 10.14 | 1,675,032 | +0.18(+1.83%) |
Sep 11, 2020 | 10.01 | 10.06 | 9.889 | 9.956 | 1,453,969 | -0.06(-0.58%) |
Sep 10, 2020 | 10.09 | 10.13 | 9.956 | 10.01 | 2,652,332 | -0.05(-0.53%) |
Sep 09, 2020 | 10.21 | 10.21 | 9.867 | 10.07 | 1,941,877 | -0.08(-0.79%) |
Sep 08, 2020 | 10.51 | 10.56 | 10.09 | 10.15 | 2,802,300 | -0.55(-5.15%) |
Sep 04, 2020 | 10.61 | 10.79 | 10.43 | 10.70 | 2,525,718 | +0.29(+2.82%) |
Sep 03, 2020 | 10.46 | 10.74 | 10.33 | 10.40 | 2,164,342 | +0.02(+0.21%) |
Sep 02, 2020 | 10.17 | 10.43 | 10.11 | 10.38 | 2,908,016 | +0.27(+2.68%) |
Sep 01, 2020 | 9.942 | 10.12 | 9.774 | 10.11 | 2,251,929 | +0.10(+0.98%) |
Aug 31, 2020 | 10.16 | 10.19 | 10.00 | 10.01 | 1,582,089 | -0.12(-1.23%) |
Aug 28, 2020 | 10.20 | 10.23 | 10.07 | 10.14 | 2,274,509 | -0.03(-0.26%) |
Aug 27, 2020 | 9.996 | 10.27 | 9.996 | 10.16 | 1,572,417 | +0.19(+1.87%) |
Aug 26, 2020 | 10.12 | 10.12 | 9.925 | 9.978 | 2,370,589 | -0.16(-1.62%) |
Aug 25, 2020 | 10.43 | 10.53 | 10.13 | 10.14 | 2,225,687 | -0.14(-1.34%) |
Aug 24, 2020 | 9.942 | 10.31 | 9.854 | 10.28 | 1,708,997 | +0.47(+4.80%) |
Aug 21, 2020 | 9.791 | 9.925 | 9.658 | 9.809 | 1,970,130 | -0.04(-0.36%) |
Aug 20, 2020 | 9.880 | 9.925 | 9.716 | 9.845 | 1,333,920 | -0.17(-1.68%) |
Aug 19, 2020 | 9.942 | 10.14 | 9.836 | 10.01 | 1,184,265 | +0.14(+1.44%) |
Aug 18, 2020 | 10.20 | 10.22 | 9.854 | 9.871 | 1,767,920 | -0.36(-3.53%) |
Aug 17, 2020 | 10.36 | 10.41 | 10.21 | 10.23 | 1,904,522 | -0.23(-2.21%) |
Aug 14, 2020 | 10.19 | 10.55 | 10.15 | 10.46 | 1,603,320 | +0.17(+1.61%) |
Aug 13, 2020 | 10.32 | 10.40 | 10.24 | 10.30 | 1,379,604 | -0.12(-1.17%) |
Aug 12, 2020 | 10.69 | 10.71 | 10.23 | 10.42 | 1,029,659 | -0.03(-0.33%) |
Aug 11, 2020 | 10.45 | 10.74 | 10.40 | 10.46 | 1,934,283 | +0.24(+2.30%) |
Aug 10, 2020 | 9.915 | 10.28 | 9.845 | 10.22 | 1,572,927 | +0.38(+3.90%) |
Aug 07, 2020 | 9.383 | 9.863 | 9.302 | 9.836 | 1,181,400 | +0.37(+3.86%) |
Aug 06, 2020 | 9.497 | 9.619 | 9.296 | 9.471 | 1,030,180 | -0.09(-0.91%) |
Aug 05, 2020 | 9.505 | 9.610 | 9.383 | 9.558 | 1,496,607 | +0.15(+1.62%) |
Aug 04, 2020 | 9.444 | 9.444 | 9.266 | 9.405 | 1,257,849 | -0.01(-0.14%) |