Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.416 | 9.575 | 9.248 | 9.436 | 4,685,113 | -0.03(-0.31%) |
Sep 29, 2020 | 9.545 | 9.704 | 9.406 | 9.466 | 7,548,551 | -0.02(-0.21%) |
Sep 28, 2020 | 9.763 | 9.813 | 9.248 | 9.486 | 7,742,699 | +0.05(+0.53%) |
Sep 25, 2020 | 9.961 | 9.981 | 9.377 | 9.436 | 11,607,557 | -0.73(-7.21%) |
Sep 24, 2020 | 9.505 | 10.27 | 9.416 | 10.17 | 7,895,925 | +0.52(+5.34%) |
Sep 23, 2020 | 10.39 | 10.40 | 9.565 | 9.654 | 10,487,758 | -0.93(-8.80%) |
Sep 22, 2020 | 10.67 | 10.96 | 10.52 | 10.59 | 5,701,542 | -0.01(-0.09%) |
Sep 21, 2020 | 11.37 | 11.59 | 10.59 | 10.60 | 10,360,887 | -1.21(-10.24%) |
Sep 18, 2020 | 12.11 | 12.20 | 11.79 | 11.80 | 6,257,029 | -0.25(-2.06%) |
Sep 17, 2020 | 11.76 | 12.08 | 11.57 | 12.05 | 4,093,086 | -0.04(-0.33%) |
Sep 16, 2020 | 12.37 | 12.37 | 12.05 | 12.09 | 4,910,772 | -0.11(-0.89%) |
Sep 15, 2020 | 12.47 | 12.52 | 11.91 | 12.20 | 6,736,574 | -0.15(-1.20%) |
Sep 14, 2020 | 11.79 | 12.45 | 11.75 | 12.35 | 12,332,002 | +0.80(+6.95%) |
Sep 11, 2020 | 11.73 | 12.16 | 11.45 | 11.55 | 6,519,345 | -0.02(-0.17%) |
Sep 10, 2020 | 11.94 | 12.10 | 11.42 | 11.57 | 6,339,310 | -0.18(-1.52%) |
Sep 09, 2020 | 11.44 | 11.77 | 11.39 | 11.75 | 3,646,570 | +0.47(+4.13%) |
Sep 08, 2020 | 11.00 | 11.56 | 10.80 | 11.28 | 4,605,123 | -0.12(-1.04%) |
Sep 04, 2020 | 11.39 | 11.49 | 10.81 | 11.40 | 5,849,936 | -0.03(-0.26%) |
Sep 03, 2020 | 11.32 | 11.53 | 10.99 | 11.43 | 4,990,202 | -0.02(-0.17%) |
Sep 02, 2020 | 11.76 | 11.79 | 10.97 | 11.45 | 10,440,541 | -0.51(-4.23%) |
Sep 01, 2020 | 12.69 | 12.69 | 11.69 | 11.95 | 8,346,975 | -0.39(-3.13%) |
Aug 31, 2020 | 12.26 | 12.50 | 12.09 | 12.34 | 4,660,625 | +0.24(+1.97%) |
Aug 28, 2020 | 11.65 | 12.13 | 11.62 | 12.10 | 4,475,201 | +0.60(+5.26%) |
Aug 27, 2020 | 11.93 | 12.04 | 11.23 | 11.50 | 5,242,542 | -0.23(-1.94%) |
Aug 26, 2020 | 11.17 | 11.77 | 11.15 | 11.73 | 5,653,465 | +0.50(+4.41%) |
Aug 25, 2020 | 11.22 | 11.32 | 10.81 | 11.23 | 4,843,986 | -0.03(-0.26%) |
Aug 24, 2020 | 11.56 | 11.58 | 11.21 | 11.26 | 3,304,009 | -0.19(-1.65%) |
Aug 21, 2020 | 11.46 | 11.65 | 11.35 | 11.45 | 3,086,544 | -0.30(-2.53%) |
Aug 20, 2020 | 11.31 | 11.76 | 11.29 | 11.75 | 4,015,121 | +0.37(+3.22%) |
Aug 19, 2020 | 11.70 | 11.88 | 11.36 | 11.38 | 5,364,465 | -0.51(-4.25%) |
Aug 18, 2020 | 12.40 | 12.45 | 11.78 | 11.88 | 5,162,780 | -0.17(-1.40%) |
Aug 17, 2020 | 12.07 | 12.13 | 11.78 | 12.05 | 6,701,617 | +0.47(+4.02%) |
Aug 14, 2020 | 11.64 | 11.76 | 11.26 | 11.59 | 6,295,469 | -0.18(-1.52%) |
Aug 13, 2020 | 11.51 | 12.00 | 11.41 | 11.77 | 10,426,052 | +0.47(+4.12%) |
Aug 12, 2020 | 11.66 | 11.72 | 11.25 | 11.30 | 7,343,139 | -0.02(-0.17%) |
Aug 11, 2020 | 11.89 | 12.22 | 11.22 | 11.32 | 13,331,458 | -1.54(-11.95%) |
Aug 10, 2020 | 13.07 | 13.54 | 12.82 | 12.86 | 6,552,235 | +0.00(+0.00%) |
Aug 07, 2020 | 12.92 | 13.38 | 12.61 | 12.86 | 9,310,885 | -0.68(-5.05%) |
Aug 06, 2020 | 14.15 | 14.15 | 13.27 | 13.54 | 8,852,217 | -0.15(-1.09%) |
Aug 05, 2020 | 14.39 | 14.44 | 13.44 | 13.69 | 10,073,346 | -0.14(-1.00%) |
Aug 04, 2020 | 12.96 | 13.87 | 12.94 | 13.83 | 8,034,662 | +0.88(+6.82%) |
Aug 03, 2020 | 13.26 | 13.26 | 12.67 | 12.94 | 5,313,054 | -0.27(-2.03%) |
Jul 31, 2020 | 13.31 | 13.31 | 12.96 | 13.21 | 7,350,683 | +0.36(+2.78%) |
Jul 30, 2020 | 12.97 | 13.37 | 12.73 | 12.86 | 7,230,014 | -0.78(-5.74%) |
Jul 29, 2020 | 13.69 | 13.86 | 13.28 | 13.64 | 8,349,757 | -0.10(-0.72%) |
Jul 28, 2020 | 13.51 | 14.15 | 13.50 | 13.74 | 9,694,207 | -0.39(-2.74%) |
Jul 27, 2020 | 14.07 | 14.37 | 13.75 | 14.12 | 13,710,274 | +0.96(+7.30%) |
Jul 24, 2020 | 13.33 | 13.53 | 13.01 | 13.16 | 10,750,795 | -0.05(-0.37%) |
Jul 23, 2020 | 13.58 | 13.91 | 12.93 | 13.21 | 23,204,852 | -0.71(-5.12%) |
Jul 22, 2020 | 12.80 | 13.96 | 12.60 | 13.93 | 22,094,738 | +1.69(+13.77%) |
Jul 21, 2020 | 12.21 | 12.75 | 12.03 | 12.24 | 16,473,330 | +0.71(+6.19%) |
Jul 20, 2020 | 10.84 | 11.66 | 10.78 | 11.53 | 11,885,620 | +1.02(+9.72%) |
Jul 17, 2020 | 10.37 | 10.67 | 10.33 | 10.51 | 6,254,507 | +0.25(+2.42%) |
Jul 16, 2020 | 10.35 | 10.57 | 10.15 | 10.26 | 4,076,745 | -0.18(-1.71%) |
Jul 15, 2020 | 10.38 | 10.47 | 10.09 | 10.44 | 3,878,557 | +0.08(+0.77%) |
Jul 14, 2020 | 10.06 | 10.41 | 9.902 | 10.36 | 4,741,320 | +0.28(+2.75%) |
Jul 13, 2020 | 10.71 | 10.97 | 10.07 | 10.08 | 7,301,389 | -0.24(-2.31%) |
Jul 10, 2020 | 10.53 | 10.59 | 10.21 | 10.32 | 4,603,736 | -0.17(-1.61%) |
Jul 09, 2020 | 10.51 | 10.85 | 10.15 | 10.49 | 8,738,651 | +0.16(+1.54%) |
Jul 08, 2020 | 9.971 | 10.44 | 9.902 | 10.33 | 8,064,881 | +0.73(+7.64%) |
Jul 07, 2020 | 9.317 | 9.713 | 9.297 | 9.595 | 4,128,720 | +0.18(+1.89%) |
Jul 06, 2020 | 9.604 | 9.803 | 9.297 | 9.416 | 4,778,127 | +0.00(+0.00%) |
Jul 02, 2020 | 9.555 | 9.832 | 9.416 | 9.416 | 3,800,950 | -0.28(-2.86%) |