Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 8.201 | 8.223 | 7.811 | 8.192 | 1,728,855 | -0.10(-1.23%) |
Oct 29, 2020 | 8.266 | 8.312 | 7.690 | 8.294 | 2,587,757 | +0.05(+0.56%) |
Oct 28, 2020 | 8.749 | 8.879 | 8.229 | 8.247 | 3,013,218 | -0.83(-9.11%) |
Oct 27, 2020 | 9.446 | 9.449 | 9.028 | 9.074 | 2,099,946 | -0.35(-3.74%) |
Oct 26, 2020 | 9.780 | 9.808 | 9.306 | 9.427 | 2,344,477 | -0.52(-5.23%) |
Oct 23, 2020 | 10.15 | 10.16 | 9.808 | 9.947 | 1,528,481 | -0.21(-2.10%) |
Oct 22, 2020 | 9.956 | 10.31 | 9.910 | 10.16 | 1,277,512 | +0.13(+1.30%) |
Oct 21, 2020 | 10.04 | 10.20 | 9.907 | 10.03 | 1,080,850 | -0.01(-0.09%) |
Oct 20, 2020 | 10.09 | 10.09 | 9.789 | 10.04 | 1,068,139 | +0.02(+0.18%) |
Oct 19, 2020 | 10.30 | 10.36 | 9.919 | 10.02 | 1,675,543 | -0.38(-3.66%) |
Oct 16, 2020 | 10.68 | 10.74 | 10.39 | 10.40 | 1,494,350 | -0.24(-2.27%) |
Oct 15, 2020 | 10.32 | 10.82 | 10.11 | 10.64 | 1,535,525 | +0.13(+1.24%) |
Oct 14, 2020 | 10.19 | 10.80 | 10.11 | 10.51 | 2,168,295 | +0.63(+6.39%) |
Oct 13, 2020 | 9.994 | 10.04 | 9.650 | 9.882 | 1,527,788 | -0.17(-1.66%) |
Oct 12, 2020 | 10.38 | 10.49 | 9.845 | 10.05 | 1,565,751 | -0.48(-4.59%) |
Oct 09, 2020 | 10.77 | 10.89 | 10.48 | 10.53 | 774,038 | -0.19(-1.73%) |
Oct 08, 2020 | 10.21 | 10.84 | 10.18 | 10.72 | 1,283,079 | +0.58(+5.68%) |
Oct 07, 2020 | 10.39 | 10.48 | 10.12 | 10.14 | 1,461,987 | -0.24(-2.33%) |
Oct 06, 2020 | 10.63 | 10.93 | 10.38 | 10.38 | 1,662,881 | -0.11(-1.06%) |
Oct 05, 2020 | 10.49 | 10.78 | 10.41 | 10.49 | 1,186,927 | +0.10(+0.98%) |
Oct 02, 2020 | 10.12 | 10.55 | 9.992 | 10.39 | 1,582,962 | -0.05(-0.44%) |
Oct 01, 2020 | 10.31 | 10.61 | 10.05 | 10.44 | 1,068,826 | +0.16(+1.54%) |
Sep 30, 2020 | 10.17 | 10.54 | 10.15 | 10.28 | 1,258,212 | +0.11(+1.10%) |
Sep 29, 2020 | 10.18 | 10.29 | 9.891 | 10.17 | 1,383,056 | -0.06(-0.64%) |
Sep 28, 2020 | 10.42 | 10.45 | 10.04 | 10.23 | 1,333,322 | -0.09(-0.90%) |
Sep 25, 2020 | 10.23 | 10.81 | 10.11 | 10.33 | 1,775,692 | +0.37(+3.73%) |
Sep 24, 2020 | 9.928 | 10.17 | 9.492 | 9.956 | 2,243,622 | -0.03(-0.28%) |
Sep 23, 2020 | 10.64 | 10.74 | 9.966 | 9.984 | 2,312,982 | -0.59(-5.54%) |
Sep 22, 2020 | 11.39 | 11.54 | 10.56 | 10.57 | 1,902,380 | -0.77(-6.80%) |
Sep 21, 2020 | 11.63 | 11.66 | 11.03 | 11.34 | 2,231,812 | -0.59(-4.98%) |
Sep 18, 2020 | 12.31 | 12.31 | 11.87 | 11.93 | 1,402,077 | -0.36(-2.95%) |
Sep 17, 2020 | 12.22 | 12.58 | 12.12 | 12.30 | 1,056,828 | -0.03(-0.23%) |
Sep 16, 2020 | 12.55 | 12.75 | 12.14 | 12.32 | 1,550,937 | -0.16(-1.26%) |
Sep 15, 2020 | 12.82 | 12.86 | 12.18 | 12.48 | 1,363,110 | -0.25(-1.97%) |
Sep 14, 2020 | 12.45 | 13.13 | 12.35 | 12.73 | 1,415,955 | +0.36(+2.93%) |
Sep 11, 2020 | 12.01 | 12.84 | 11.99 | 12.37 | 2,131,110 | +0.47(+3.98%) |
Sep 10, 2020 | 11.62 | 12.06 | 11.54 | 11.90 | 1,212,556 | +0.12(+1.03%) |
Sep 09, 2020 | 12.08 | 12.19 | 11.41 | 11.78 | 1,923,460 | -0.19(-1.55%) |
Sep 08, 2020 | 11.08 | 12.44 | 11.01 | 11.96 | 5,214,707 | +1.28(+12.00%) |
Sep 04, 2020 | 10.13 | 10.69 | 9.963 | 10.68 | 2,582,871 | +0.64(+6.42%) |
Sep 03, 2020 | 10.28 | 10.49 | 10.02 | 10.04 | 3,021,367 | -0.21(-2.07%) |
Sep 02, 2020 | 10.37 | 10.43 | 10.01 | 10.25 | 2,642,549 | -0.21(-2.02%) |
Sep 01, 2020 | 10.78 | 10.78 | 10.31 | 10.46 | 2,025,628 | -0.44(-4.05%) |
Aug 31, 2020 | 10.83 | 11.13 | 10.58 | 10.90 | 1,244,975 | +0.10(+0.94%) |
Aug 28, 2020 | 10.48 | 10.89 | 10.21 | 10.80 | 2,666,064 | +0.33(+3.17%) |
Aug 27, 2020 | 11.20 | 11.20 | 10.34 | 10.47 | 4,076,583 | -0.77(-6.88%) |
Aug 26, 2020 | 11.51 | 11.70 | 11.17 | 11.24 | 1,643,271 | -0.27(-2.32%) |
Aug 25, 2020 | 11.36 | 11.56 | 11.28 | 11.51 | 1,074,121 | +0.17(+1.46%) |
Aug 24, 2020 | 11.20 | 11.44 | 10.94 | 11.34 | 1,496,648 | +0.17(+1.48%) |
Aug 21, 2020 | 11.39 | 11.45 | 11.17 | 11.18 | 1,468,029 | -0.35(-3.04%) |
Aug 20, 2020 | 11.23 | 11.61 | 11.08 | 11.53 | 1,310,017 | +0.21(+1.87%) |
Aug 19, 2020 | 11.69 | 11.79 | 11.31 | 11.32 | 1,541,314 | -0.36(-3.08%) |
Aug 18, 2020 | 12.26 | 12.26 | 11.56 | 11.68 | 1,845,379 | -0.50(-4.08%) |
Aug 17, 2020 | 12.29 | 12.55 | 11.89 | 12.17 | 1,563,239 | -0.12(-0.97%) |
Aug 14, 2020 | 11.45 | 12.42 | 11.29 | 12.29 | 2,721,236 | +0.73(+6.29%) |
Aug 13, 2020 | 11.53 | 11.97 | 11.46 | 11.56 | 1,650,597 | -0.10(-0.87%) |
Aug 12, 2020 | 11.36 | 11.70 | 11.25 | 11.67 | 2,107,489 | +0.43(+3.85%) |
Aug 11, 2020 | 11.48 | 11.64 | 11.19 | 11.23 | 2,669,412 | +0.06(+0.49%) |
Aug 10, 2020 | 11.59 | 11.75 | 10.90 | 11.18 | 2,987,429 | -0.41(-3.50%) |
Aug 07, 2020 | 11.91 | 12.02 | 11.33 | 11.58 | 2,793,676 | -0.42(-3.53%) |
Aug 06, 2020 | 12.30 | 12.68 | 11.85 | 12.01 | 2,105,852 | -0.37(-2.98%) |
Aug 05, 2020 | 12.11 | 12.43 | 12.05 | 12.38 | 1,943,054 | +0.27(+2.21%) |
Aug 04, 2020 | 11.97 | 12.31 | 11.95 | 12.11 | 1,593,296 | +0.28(+2.34%) |