Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.880 | 8.950 | 8.600 | 8.690 | 1,921,983 | -0.11(-1.25%) |
Sep 29, 2020 | 8.990 | 9.070 | 8.710 | 8.800 | 1,388,329 | -0.26(-2.87%) |
Sep 28, 2020 | 9.310 | 9.450 | 9.035 | 9.060 | 2,526,791 | -0.07(-0.77%) |
Sep 25, 2020 | 9.120 | 9.300 | 8.905 | 9.130 | 2,357,300 | -0.15(-1.62%) |
Sep 24, 2020 | 9.520 | 9.590 | 9.180 | 9.280 | 2,216,335 | -0.33(-3.43%) |
Sep 23, 2020 | 10.05 | 10.23 | 9.565 | 9.610 | 1,538,129 | -0.46(-4.57%) |
Sep 22, 2020 | 10.47 | 10.61 | 9.990 | 10.07 | 2,535,215 | -0.29(-2.80%) |
Sep 21, 2020 | 10.44 | 10.49 | 9.975 | 10.36 | 1,834,251 | -0.27(-2.54%) |
Sep 18, 2020 | 11.04 | 11.04 | 10.62 | 10.63 | 2,608,100 | -0.36(-3.28%) |
Sep 17, 2020 | 10.72 | 11.14 | 10.70 | 10.99 | 999,486 | +0.13(+1.20%) |
Sep 16, 2020 | 10.74 | 11.05 | 10.48 | 10.86 | 1,079,756 | +0.15(+1.40%) |
Sep 15, 2020 | 10.99 | 11.05 | 10.51 | 10.71 | 1,201,862 | -0.23(-2.10%) |
Sep 14, 2020 | 11.02 | 11.09 | 10.90 | 10.94 | 1,277,307 | -0.01(-0.09%) |
Sep 11, 2020 | 11.60 | 11.60 | 10.88 | 10.95 | 1,477,600 | -0.48(-4.20%) |
Sep 10, 2020 | 11.75 | 11.82 | 11.38 | 11.43 | 1,430,179 | -0.19(-1.64%) |
Sep 09, 2020 | 11.64 | 11.70 | 11.17 | 11.62 | 1,660,795 | -0.06(-0.51%) |
Sep 08, 2020 | 11.79 | 11.90 | 11.41 | 11.68 | 1,497,154 | -0.33(-2.75%) |
Sep 04, 2020 | 11.94 | 12.04 | 11.64 | 12.01 | 1,588,400 | +0.24(+2.04%) |
Sep 03, 2020 | 11.74 | 12.20 | 11.58 | 11.77 | 1,534,847 | +0.27(+2.35%) |
Sep 02, 2020 | 11.38 | 11.53 | 11.11 | 11.50 | 1,480,162 | +0.11(+0.97%) |
Sep 01, 2020 | 11.05 | 11.40 | 10.96 | 11.39 | 1,549,838 | +0.23(+2.06%) |
Aug 31, 2020 | 11.50 | 11.51 | 11.16 | 11.16 | 1,568,842 | -0.44(-3.79%) |
Aug 28, 2020 | 11.99 | 11.99 | 11.55 | 11.60 | 1,107,400 | -0.07(-0.60%) |
Aug 27, 2020 | 11.92 | 12.13 | 11.64 | 11.67 | 1,260,853 | -0.15(-1.27%) |
Aug 26, 2020 | 11.95 | 12.08 | 11.72 | 11.82 | 899,079 | -0.17(-1.42%) |
Aug 25, 2020 | 12.29 | 12.29 | 11.89 | 11.99 | 639,489 | -0.18(-1.48%) |
Aug 24, 2020 | 11.87 | 12.23 | 11.73 | 12.17 | 724,482 | +0.31(+2.61%) |
Aug 21, 2020 | 11.86 | 12.00 | 11.65 | 11.86 | 803,900 | -0.13(-1.08%) |
Aug 20, 2020 | 12.23 | 12.34 | 11.93 | 11.99 | 860,758 | -0.48(-3.85%) |
Aug 19, 2020 | 12.53 | 12.75 | 12.45 | 12.47 | 762,402 | +0.16(+1.30%) |
Aug 18, 2020 | 12.81 | 12.81 | 12.14 | 12.31 | 656,514 | -0.60(-4.65%) |
Aug 17, 2020 | 12.97 | 13.03 | 12.72 | 12.91 | 718,210 | -0.05(-0.39%) |
Aug 14, 2020 | 12.77 | 13.12 | 12.71 | 12.96 | 821,400 | +0.05(+0.39%) |
Aug 13, 2020 | 12.73 | 13.04 | 12.65 | 12.91 | 653,374 | +0.03(+0.23%) |
Aug 12, 2020 | 13.32 | 13.39 | 12.80 | 12.88 | 759,231 | -0.17(-1.30%) |
Aug 11, 2020 | 13.58 | 13.88 | 13.01 | 13.05 | 1,331,294 | -0.29(-2.17%) |
Aug 10, 2020 | 12.91 | 13.61 | 12.91 | 13.34 | 1,367,900 | +0.49(+3.81%) |
Aug 07, 2020 | 12.50 | 12.99 | 12.43 | 12.85 | 1,220,500 | +0.28(+2.23%) |
Aug 06, 2020 | 12.45 | 12.81 | 12.37 | 12.57 | 1,609,817 | +0.16(+1.29%) |
Aug 05, 2020 | 12.36 | 12.47 | 12.02 | 12.41 | 1,065,860 | +0.26(+2.14%) |
Aug 04, 2020 | 11.95 | 12.27 | 11.79 | 12.15 | 1,840,142 | +0.60(+5.19%) |
Aug 03, 2020 | 11.69 | 11.89 | 11.36 | 11.55 | 1,014,587 | -0.06(-0.52%) |
Jul 31, 2020 | 11.79 | 12.02 | 11.40 | 11.61 | 1,805,600 | -0.09(-0.77%) |
Jul 30, 2020 | 12.04 | 12.48 | 11.37 | 11.70 | 3,701,755 | -1.62(-12.16%) |
Jul 29, 2020 | 13.02 | 13.32 | 12.96 | 13.32 | 2,090,012 | +0.30(+2.30%) |
Jul 28, 2020 | 13.01 | 13.42 | 12.87 | 13.02 | 2,156,704 | -0.13(-0.99%) |
Jul 27, 2020 | 12.95 | 13.19 | 12.77 | 13.15 | 1,486,724 | +0.19(+1.47%) |
Jul 24, 2020 | 13.63 | 13.69 | 12.92 | 12.96 | 1,538,300 | -0.73(-5.33%) |
Jul 23, 2020 | 13.58 | 14.02 | 13.46 | 13.69 | 1,140,210 | +0.02(+0.15%) |
Jul 22, 2020 | 13.66 | 13.90 | 13.37 | 13.67 | 1,424,325 | -0.14(-1.01%) |
Jul 21, 2020 | 13.69 | 13.95 | 13.58 | 13.81 | 838,505 | +0.26(+1.92%) |
Jul 20, 2020 | 13.99 | 14.00 | 13.29 | 13.55 | 1,176,204 | -0.55(-3.90%) |
Jul 17, 2020 | 14.40 | 14.40 | 14.10 | 14.10 | 907,900 | -0.29(-2.02%) |
Jul 16, 2020 | 14.09 | 14.59 | 13.96 | 14.39 | 1,278,707 | +0.11(+0.77%) |
Jul 15, 2020 | 13.99 | 14.48 | 13.99 | 14.28 | 1,645,734 | +0.64(+4.69%) |
Jul 14, 2020 | 12.78 | 13.76 | 12.51 | 13.64 | 1,804,028 | +0.84(+6.56%) |
Jul 13, 2020 | 12.70 | 13.19 | 12.49 | 12.80 | 2,066,074 | +0.29(+2.32%) |
Jul 10, 2020 | 12.27 | 12.62 | 12.18 | 12.51 | 973,000 | +0.30(+2.46%) |
Jul 09, 2020 | 12.96 | 13.01 | 12.05 | 12.21 | 1,470,257 | -0.88(-6.72%) |
Jul 08, 2020 | 12.91 | 13.20 | 12.80 | 13.09 | 1,251,905 | +0.04(+0.31%) |
Jul 07, 2020 | 13.22 | 13.41 | 12.95 | 13.05 | 1,198,407 | -0.42(-3.12%) |
Jul 06, 2020 | 14.72 | 14.76 | 13.40 | 13.47 | 2,091,271 | +0.39(+2.98%) |
Jul 02, 2020 | 13.15 | 13.27 | 12.88 | 13.08 | 1,148,900 | +0.16(+1.24%) |