Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.422 | 9.580 | 9.253 | 9.441 | 4,682,422 | -0.03(-0.31%) |
Sep 29, 2020 | 9.550 | 9.709 | 9.412 | 9.471 | 7,544,216 | -0.02(-0.21%) |
Sep 28, 2020 | 9.769 | 9.818 | 9.253 | 9.491 | 7,738,252 | +0.05(+0.53%) |
Sep 25, 2020 | 9.967 | 9.987 | 9.382 | 9.441 | 11,600,891 | -0.73(-7.21%) |
Sep 24, 2020 | 9.511 | 10.27 | 9.422 | 10.18 | 7,891,391 | +0.52(+5.34%) |
Sep 23, 2020 | 10.39 | 10.40 | 9.570 | 9.660 | 10,481,735 | -0.93(-8.80%) |
Sep 22, 2020 | 10.68 | 10.97 | 10.52 | 10.59 | 5,698,268 | -0.01(-0.09%) |
Sep 21, 2020 | 11.38 | 11.59 | 10.59 | 10.60 | 10,354,937 | -1.21(-10.24%) |
Sep 18, 2020 | 12.12 | 12.21 | 11.80 | 11.81 | 6,253,436 | -0.25(-2.06%) |
Sep 17, 2020 | 11.76 | 12.09 | 11.57 | 12.06 | 4,090,736 | -0.04(-0.33%) |
Sep 16, 2020 | 12.38 | 12.38 | 12.06 | 12.10 | 4,907,952 | -0.11(-0.89%) |
Sep 15, 2020 | 12.48 | 12.53 | 11.92 | 12.21 | 6,732,705 | -0.15(-1.20%) |
Sep 14, 2020 | 11.80 | 12.46 | 11.75 | 12.36 | 12,324,919 | +0.80(+6.95%) |
Sep 11, 2020 | 11.73 | 12.17 | 11.45 | 11.55 | 6,515,600 | -0.02(-0.17%) |
Sep 10, 2020 | 11.95 | 12.11 | 11.42 | 11.57 | 6,335,669 | -0.18(-1.52%) |
Sep 09, 2020 | 11.44 | 11.77 | 11.40 | 11.75 | 3,644,476 | +0.47(+4.13%) |
Sep 08, 2020 | 11.01 | 11.56 | 10.81 | 11.29 | 4,602,478 | -0.12(-1.04%) |
Sep 04, 2020 | 11.40 | 11.49 | 10.82 | 11.40 | 5,846,576 | -0.03(-0.26%) |
Sep 03, 2020 | 11.33 | 11.53 | 11.00 | 11.43 | 4,987,336 | -0.02(-0.17%) |
Sep 02, 2020 | 11.76 | 11.80 | 10.98 | 11.45 | 10,434,545 | -0.51(-4.23%) |
Sep 01, 2020 | 12.69 | 12.69 | 11.69 | 11.96 | 8,342,181 | -0.39(-3.13%) |
Aug 31, 2020 | 12.27 | 12.51 | 12.10 | 12.35 | 4,657,948 | +0.24(+1.97%) |
Aug 28, 2020 | 11.65 | 12.14 | 11.63 | 12.11 | 4,472,631 | +0.60(+5.26%) |
Aug 27, 2020 | 11.94 | 12.05 | 11.24 | 11.50 | 5,239,531 | -0.23(-1.94%) |
Aug 26, 2020 | 11.18 | 11.77 | 11.16 | 11.73 | 5,650,218 | +0.50(+4.41%) |
Aug 25, 2020 | 11.23 | 11.33 | 10.82 | 11.24 | 4,841,204 | -0.03(-0.26%) |
Aug 24, 2020 | 11.56 | 11.58 | 11.22 | 11.27 | 3,302,112 | -0.19(-1.64%) |
Aug 21, 2020 | 11.46 | 11.65 | 11.36 | 11.45 | 3,084,771 | -0.30(-2.53%) |
Aug 20, 2020 | 11.32 | 11.76 | 11.30 | 11.75 | 4,012,815 | +0.37(+3.22%) |
Aug 19, 2020 | 11.70 | 11.89 | 11.37 | 11.39 | 5,361,384 | -0.51(-4.25%) |
Aug 18, 2020 | 12.41 | 12.46 | 11.78 | 11.89 | 5,159,814 | -0.17(-1.40%) |
Aug 17, 2020 | 12.08 | 12.14 | 11.78 | 12.06 | 6,697,768 | +0.47(+4.02%) |
Aug 14, 2020 | 11.64 | 11.76 | 11.27 | 11.59 | 6,291,853 | -0.18(-1.52%) |
Aug 13, 2020 | 11.51 | 12.01 | 11.41 | 11.77 | 10,420,064 | +0.47(+4.12%) |
Aug 12, 2020 | 11.66 | 11.72 | 11.26 | 11.31 | 7,338,922 | -0.02(-0.17%) |
Aug 11, 2020 | 11.90 | 12.23 | 11.23 | 11.33 | 13,323,801 | -1.54(-11.95%) |
Aug 10, 2020 | 13.08 | 13.55 | 12.82 | 12.86 | 6,548,472 | +0.00(+0.00%) |
Aug 07, 2020 | 12.93 | 13.39 | 12.62 | 12.86 | 9,305,538 | -0.68(-5.05%) |
Aug 06, 2020 | 14.16 | 14.16 | 13.28 | 13.55 | 8,847,133 | -0.15(-1.09%) |
Aug 05, 2020 | 14.40 | 14.45 | 13.45 | 13.70 | 10,067,561 | -0.14(-1.00%) |
Aug 04, 2020 | 12.97 | 13.87 | 12.95 | 13.83 | 8,030,048 | +0.88(+6.81%) |
Aug 03, 2020 | 13.27 | 13.27 | 12.67 | 12.95 | 5,310,003 | -0.27(-2.02%) |
Jul 31, 2020 | 13.32 | 13.32 | 12.97 | 13.22 | 7,346,461 | +0.36(+2.78%) |
Jul 30, 2020 | 12.98 | 13.38 | 12.73 | 12.86 | 7,225,861 | -0.78(-5.74%) |
Jul 29, 2020 | 13.70 | 13.86 | 13.29 | 13.65 | 8,344,962 | -0.10(-0.72%) |
Jul 28, 2020 | 13.52 | 14.16 | 13.51 | 13.75 | 9,688,639 | -0.39(-2.74%) |
Jul 27, 2020 | 14.08 | 14.38 | 13.76 | 14.13 | 13,702,400 | +0.96(+7.30%) |
Jul 24, 2020 | 13.34 | 13.54 | 13.02 | 13.17 | 10,744,621 | -0.05(-0.38%) |
Jul 23, 2020 | 13.59 | 13.91 | 12.94 | 13.22 | 23,191,526 | -0.71(-5.12%) |
Jul 22, 2020 | 12.80 | 13.96 | 12.61 | 13.93 | 22,082,048 | +1.69(+13.77%) |
Jul 21, 2020 | 12.22 | 12.75 | 12.04 | 12.25 | 16,463,869 | +0.71(+6.19%) |
Jul 20, 2020 | 10.85 | 11.66 | 10.79 | 11.53 | 11,878,794 | +1.02(+9.72%) |
Jul 17, 2020 | 10.37 | 10.68 | 10.33 | 10.51 | 6,250,915 | +0.25(+2.42%) |
Jul 16, 2020 | 10.35 | 10.57 | 10.16 | 10.26 | 4,074,404 | -0.18(-1.71%) |
Jul 15, 2020 | 10.38 | 10.47 | 10.10 | 10.44 | 3,876,329 | +0.08(+0.77%) |
Jul 14, 2020 | 10.07 | 10.41 | 9.908 | 10.36 | 4,738,597 | +0.28(+2.75%) |
Jul 13, 2020 | 10.72 | 10.98 | 10.08 | 10.09 | 7,297,195 | -0.24(-2.31%) |
Jul 10, 2020 | 10.53 | 10.59 | 10.21 | 10.32 | 4,601,092 | -0.17(-1.61%) |
Jul 09, 2020 | 10.51 | 10.86 | 10.16 | 10.49 | 8,733,632 | +0.16(+1.53%) |
Jul 08, 2020 | 9.977 | 10.44 | 9.908 | 10.33 | 8,060,249 | +0.73(+7.65%) |
Jul 07, 2020 | 9.322 | 9.719 | 9.303 | 9.600 | 4,126,349 | +0.18(+1.89%) |
Jul 06, 2020 | 9.610 | 9.808 | 9.303 | 9.422 | 4,775,383 | +0.00(+0.00%) |
Jul 02, 2020 | 9.560 | 9.838 | 9.422 | 9.422 | 3,798,767 | -0.28(-2.86%) |