Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 7.855 | 8.195 | 7.724 | 8.166 | 6,775,655 | +0.29(+3.70%) |
Oct 29, 2020 | 7.622 | 7.904 | 7.486 | 7.874 | 7,714,773 | +0.09(+1.12%) |
Oct 28, 2020 | 8.020 | 8.205 | 7.768 | 7.787 | 8,601,423 | -0.56(-6.75%) |
Oct 27, 2020 | 8.847 | 8.944 | 8.205 | 8.351 | 9,289,000 | -0.33(-3.81%) |
Oct 26, 2020 | 8.788 | 8.817 | 8.565 | 8.681 | 5,113,189 | -0.25(-2.83%) |
Oct 23, 2020 | 9.099 | 9.133 | 8.754 | 8.934 | 4,917,107 | -0.12(-1.29%) |
Oct 22, 2020 | 8.769 | 9.051 | 8.652 | 9.051 | 5,030,254 | +0.29(+3.33%) |
Oct 21, 2020 | 8.779 | 9.060 | 8.730 | 8.759 | 4,890,289 | -0.13(-1.42%) |
Oct 20, 2020 | 8.642 | 9.002 | 8.594 | 8.886 | 5,075,060 | +0.43(+5.06%) |
Oct 19, 2020 | 8.477 | 8.798 | 8.380 | 8.458 | 5,059,164 | +0.10(+1.16%) |
Oct 16, 2020 | 8.652 | 8.774 | 8.322 | 8.361 | 5,806,367 | -0.36(-4.12%) |
Oct 15, 2020 | 8.351 | 8.730 | 8.283 | 8.720 | 7,407,375 | +0.17(+1.93%) |
Oct 14, 2020 | 8.419 | 8.847 | 8.399 | 8.555 | 8,242,218 | +0.17(+1.97%) |
Oct 13, 2020 | 8.720 | 8.759 | 8.341 | 8.390 | 5,180,046 | -0.40(-4.54%) |
Oct 12, 2020 | 8.749 | 8.837 | 8.506 | 8.788 | 3,964,127 | -0.01(-0.11%) |
Oct 09, 2020 | 9.080 | 9.119 | 8.730 | 8.798 | 3,466,313 | -0.19(-2.16%) |
Oct 08, 2020 | 8.623 | 9.002 | 8.565 | 8.992 | 5,144,088 | +0.47(+5.47%) |
Oct 07, 2020 | 8.467 | 8.604 | 8.351 | 8.526 | 3,583,281 | +0.10(+1.15%) |
Oct 06, 2020 | 8.915 | 9.041 | 8.380 | 8.429 | 5,379,546 | -0.28(-3.24%) |
Oct 05, 2020 | 8.642 | 8.817 | 8.589 | 8.711 | 3,816,962 | +0.25(+2.99%) |
Oct 02, 2020 | 7.962 | 8.647 | 7.904 | 8.458 | 5,848,747 | +0.04(+0.46%) |
Oct 01, 2020 | 8.642 | 8.691 | 8.283 | 8.419 | 7,976,570 | -0.39(-4.41%) |
Sep 30, 2020 | 9.060 | 9.250 | 8.711 | 8.808 | 7,284,748 | -0.15(-1.63%) |
Sep 29, 2020 | 9.410 | 9.430 | 8.798 | 8.954 | 7,782,673 | -0.57(-6.02%) |
Sep 28, 2020 | 9.547 | 9.819 | 9.440 | 9.527 | 6,664,631 | +0.28(+3.05%) |
Sep 25, 2020 | 9.731 | 9.897 | 9.235 | 9.245 | 11,103,249 | -0.62(-6.31%) |
Sep 24, 2020 | 10.01 | 10.20 | 9.712 | 9.867 | 4,865,228 | -0.24(-2.40%) |
Sep 23, 2020 | 10.50 | 10.54 | 10.02 | 10.11 | 6,100,287 | -0.40(-3.79%) |
Sep 22, 2020 | 10.51 | 10.76 | 10.43 | 10.51 | 4,904,142 | -0.03(-0.28%) |
Sep 21, 2020 | 10.96 | 11.01 | 10.37 | 10.54 | 6,349,052 | -0.87(-7.67%) |
Sep 18, 2020 | 11.45 | 11.74 | 11.29 | 11.41 | 11,163,836 | -0.11(-0.93%) |
Sep 17, 2020 | 11.38 | 11.52 | 11.18 | 11.52 | 5,375,824 | -0.08(-0.67%) |
Sep 16, 2020 | 11.23 | 11.76 | 11.02 | 11.60 | 4,123,395 | +0.59(+5.39%) |
Sep 15, 2020 | 11.03 | 11.16 | 10.82 | 11.00 | 5,766,888 | +0.02(+0.18%) |
Sep 14, 2020 | 10.88 | 11.08 | 10.73 | 10.99 | 3,366,377 | +0.09(+0.80%) |
Sep 11, 2020 | 10.90 | 11.03 | 10.73 | 10.90 | 3,611,351 | +0.06(+0.54%) |
Sep 10, 2020 | 11.22 | 11.28 | 10.76 | 10.84 | 5,370,037 | -0.34(-3.04%) |
Sep 09, 2020 | 11.17 | 11.35 | 10.99 | 11.18 | 3,668,182 | +0.10(+0.88%) |
Sep 08, 2020 | 11.49 | 11.55 | 10.97 | 11.08 | 7,937,962 | -0.73(-6.17%) |
Sep 04, 2020 | 11.78 | 11.91 | 11.60 | 11.81 | 2,876,799 | +0.16(+1.33%) |
Sep 03, 2020 | 11.56 | 12.15 | 11.47 | 11.66 | 4,710,359 | +0.15(+1.27%) |
Sep 02, 2020 | 11.62 | 11.67 | 11.45 | 11.51 | 3,652,242 | -0.10(-0.84%) |
Sep 01, 2020 | 11.52 | 11.82 | 11.50 | 11.61 | 3,752,171 | -0.06(-0.50%) |
Aug 31, 2020 | 11.97 | 12.05 | 11.56 | 11.67 | 3,837,244 | -0.31(-2.60%) |
Aug 28, 2020 | 11.77 | 12.05 | 11.67 | 11.98 | 2,492,807 | +0.24(+2.07%) |
Aug 27, 2020 | 11.58 | 11.75 | 11.48 | 11.73 | 2,534,977 | +0.16(+1.34%) |
Aug 26, 2020 | 11.70 | 11.80 | 11.50 | 11.58 | 4,464,067 | -0.17(-1.49%) |
Aug 25, 2020 | 11.98 | 12.08 | 11.67 | 11.75 | 2,133,670 | -0.05(-0.41%) |
Aug 24, 2020 | 11.57 | 11.89 | 11.51 | 11.80 | 6,246,585 | +0.36(+3.14%) |
Aug 21, 2020 | 11.58 | 11.63 | 11.39 | 11.44 | 4,298,483 | -0.25(-2.16%) |
Aug 20, 2020 | 11.91 | 11.92 | 11.66 | 11.70 | 2,938,807 | -0.45(-3.68%) |
Aug 19, 2020 | 12.22 | 12.48 | 12.06 | 12.14 | 3,587,094 | -0.08(-0.64%) |
Aug 18, 2020 | 12.35 | 12.54 | 12.18 | 12.22 | 2,798,541 | -0.18(-1.49%) |
Aug 17, 2020 | 12.65 | 12.78 | 12.24 | 12.40 | 4,907,315 | -0.35(-2.74%) |
Aug 14, 2020 | 12.55 | 12.81 | 12.47 | 12.75 | 2,434,175 | +0.09(+0.69%) |
Aug 13, 2020 | 12.79 | 12.92 | 12.60 | 12.67 | 3,943,805 | -0.17(-1.29%) |
Aug 12, 2020 | 12.90 | 13.00 | 12.53 | 12.83 | 5,016,382 | +0.15(+1.15%) |
Aug 11, 2020 | 12.39 | 12.90 | 12.36 | 12.69 | 8,345,989 | +0.61(+5.07%) |
Aug 10, 2020 | 11.73 | 12.20 | 11.68 | 12.07 | 3,702,797 | +0.42(+3.59%) |
Aug 07, 2020 | 11.50 | 11.66 | 11.34 | 11.66 | 2,562,446 | +0.01(+0.08%) |
Aug 06, 2020 | 11.68 | 11.92 | 11.52 | 11.65 | 3,609,708 | -0.03(-0.25%) |
Aug 05, 2020 | 11.74 | 11.88 | 11.54 | 11.68 | 5,263,872 | +0.25(+2.21%) |
Aug 04, 2020 | 11.24 | 11.50 | 11.16 | 11.42 | 4,047,443 | +0.16(+1.38%) |