Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.17 | 11.47 | 11.13 | 11.23 | 4,808,427 | +0.15(+1.35%) |
Sep 29, 2020 | 11.37 | 11.37 | 10.89 | 11.08 | 4,985,967 | -0.35(-3.06%) |
Sep 28, 2020 | 11.37 | 11.53 | 11.25 | 11.43 | 5,782,668 | +0.27(+2.42%) |
Sep 25, 2020 | 10.91 | 11.30 | 10.90 | 11.16 | 6,573,500 | +0.15(+1.36%) |
Sep 24, 2020 | 11.31 | 11.32 | 10.75 | 11.01 | 8,634,571 | -0.42(-3.67%) |
Sep 23, 2020 | 11.33 | 11.98 | 11.28 | 11.43 | 14,311,139 | +0.51(+4.67%) |
Sep 22, 2020 | 10.67 | 10.97 | 10.51 | 10.92 | 6,673,437 | +0.23(+2.15%) |
Sep 21, 2020 | 11.19 | 11.25 | 10.57 | 10.69 | 6,535,601 | -0.83(-7.20%) |
Sep 18, 2020 | 11.95 | 11.97 | 11.37 | 11.52 | 9,509,700 | -0.45(-3.76%) |
Sep 17, 2020 | 12.02 | 12.27 | 11.78 | 11.97 | 10,406,487 | -0.26(-2.13%) |
Sep 16, 2020 | 11.68 | 12.42 | 11.66 | 12.23 | 9,282,070 | +0.57(+4.89%) |
Sep 15, 2020 | 11.79 | 11.82 | 11.49 | 11.66 | 9,094,104 | -0.06(-0.51%) |
Sep 14, 2020 | 11.38 | 11.75 | 11.13 | 11.72 | 9,465,023 | +0.40(+3.53%) |
Sep 11, 2020 | 10.92 | 11.43 | 10.82 | 11.32 | 12,549,201 | +0.58(+5.40%) |
Sep 10, 2020 | 10.66 | 10.85 | 10.60 | 10.74 | 9,622,745 | +0.15(+1.42%) |
Sep 09, 2020 | 10.86 | 10.91 | 10.52 | 10.59 | 8,724,908 | -0.36(-3.29%) |
Sep 08, 2020 | 10.22 | 11.04 | 10.22 | 10.95 | 9,653,963 | +0.52(+4.99%) |
Sep 04, 2020 | 10.55 | 10.62 | 10.14 | 10.43 | 5,935,800 | +0.00(+0.00%) |
Sep 03, 2020 | 10.38 | 10.76 | 10.37 | 10.43 | 7,686,377 | +0.04(+0.38%) |
Sep 02, 2020 | 10.32 | 10.56 | 10.18 | 10.39 | 6,584,945 | +0.14(+1.37%) |
Sep 01, 2020 | 9.720 | 10.26 | 9.660 | 10.25 | 5,305,834 | +0.44(+4.49%) |
Aug 31, 2020 | 10.09 | 10.13 | 9.730 | 9.810 | 3,832,427 | -0.34(-3.35%) |
Aug 28, 2020 | 9.980 | 10.17 | 9.840 | 10.15 | 3,930,100 | +0.23(+2.32%) |
Aug 27, 2020 | 9.900 | 10.24 | 9.895 | 9.920 | 7,586,586 | +0.04(+0.40%) |
Aug 26, 2020 | 10.14 | 10.19 | 9.870 | 9.880 | 5,813,459 | -0.29(-2.85%) |
Aug 25, 2020 | 10.31 | 10.39 | 10.09 | 10.17 | 3,794,651 | -0.07(-0.68%) |
Aug 24, 2020 | 9.750 | 10.25 | 9.710 | 10.24 | 7,384,188 | +0.51(+5.24%) |
Aug 21, 2020 | 9.890 | 9.995 | 9.700 | 9.730 | 4,325,500 | -0.03(-0.31%) |
Aug 20, 2020 | 9.960 | 10.01 | 9.700 | 9.760 | 5,468,604 | -0.22(-2.20%) |
Aug 19, 2020 | 10.23 | 10.35 | 9.960 | 9.980 | 5,216,745 | -0.26(-2.54%) |
Aug 18, 2020 | 10.41 | 10.45 | 10.07 | 10.24 | 4,962,326 | -0.23(-2.20%) |
Aug 17, 2020 | 10.67 | 10.71 | 10.28 | 10.47 | 6,197,621 | -0.27(-2.51%) |
Aug 14, 2020 | 10.70 | 10.91 | 10.56 | 10.74 | 6,442,000 | -0.10(-0.92%) |
Aug 13, 2020 | 10.92 | 11.02 | 10.69 | 10.84 | 5,031,500 | -0.17(-1.54%) |
Aug 12, 2020 | 11.23 | 11.26 | 10.72 | 11.01 | 7,897,696 | +0.03(+0.27%) |
Aug 11, 2020 | 11.09 | 11.32 | 10.77 | 10.98 | 8,221,971 | +0.27(+2.52%) |
Aug 10, 2020 | 10.41 | 10.88 | 10.39 | 10.71 | 6,273,100 | +0.38(+3.68%) |
Aug 07, 2020 | 10.08 | 10.35 | 10.00 | 10.33 | 5,371,800 | +0.19(+1.87%) |
Aug 06, 2020 | 10.49 | 10.59 | 10.14 | 10.14 | 5,483,406 | -0.47(-4.43%) |
Aug 05, 2020 | 10.04 | 10.64 | 10.04 | 10.61 | 7,414,745 | +0.68(+6.85%) |
Aug 04, 2020 | 9.700 | 10.02 | 9.630 | 9.930 | 7,633,976 | +0.26(+2.69%) |
Aug 03, 2020 | 10.62 | 10.62 | 9.660 | 9.670 | 13,850,102 | -0.85(-8.08%) |
Jul 31, 2020 | 11.29 | 11.90 | 10.30 | 10.52 | 20,752,600 | -0.93(-8.12%) |
Jul 30, 2020 | 11.50 | 11.84 | 11.35 | 11.45 | 9,878,380 | -0.16(-1.38%) |
Jul 29, 2020 | 11.29 | 11.84 | 11.28 | 11.61 | 8,024,043 | +0.31(+2.74%) |
Jul 28, 2020 | 11.13 | 11.41 | 11.09 | 11.30 | 10,224,477 | +0.10(+0.89%) |
Jul 27, 2020 | 10.76 | 11.22 | 10.71 | 11.20 | 12,389,614 | +0.29(+2.66%) |
Jul 24, 2020 | 11.07 | 11.24 | 10.76 | 10.91 | 8,881,800 | +0.04(+0.37%) |
Jul 23, 2020 | 10.46 | 11.15 | 10.40 | 10.87 | 8,563,205 | +0.43(+4.12%) |
Jul 22, 2020 | 10.31 | 10.67 | 10.28 | 10.44 | 5,631,463 | -0.06(-0.57%) |
Jul 21, 2020 | 10.05 | 10.57 | 10.04 | 10.50 | 6,485,200 | +0.59(+5.95%) |
Jul 20, 2020 | 10.16 | 10.26 | 9.860 | 9.910 | 6,013,237 | -0.29(-2.84%) |
Jul 17, 2020 | 10.36 | 10.60 | 10.15 | 10.20 | 5,019,300 | -0.16(-1.54%) |
Jul 16, 2020 | 10.16 | 10.47 | 10.07 | 10.36 | 8,782,244 | +0.05(+0.48%) |
Jul 15, 2020 | 9.760 | 10.35 | 9.710 | 10.31 | 9,887,883 | +0.84(+8.87%) |
Jul 14, 2020 | 9.300 | 9.560 | 9.190 | 9.470 | 5,799,515 | +0.08(+0.85%) |
Jul 13, 2020 | 9.490 | 9.650 | 9.210 | 9.390 | 5,436,232 | -0.13(-1.37%) |
Jul 10, 2020 | 9.180 | 9.555 | 9.070 | 9.520 | 6,961,300 | +0.34(+3.70%) |
Jul 09, 2020 | 9.540 | 9.570 | 9.120 | 9.180 | 4,810,149 | -0.43(-4.47%) |
Jul 08, 2020 | 9.510 | 9.630 | 9.300 | 9.610 | 4,783,713 | +0.11(+1.16%) |
Jul 07, 2020 | 9.800 | 10.04 | 9.470 | 9.500 | 7,809,497 | -0.41(-4.14%) |
Jul 06, 2020 | 9.790 | 9.940 | 9.540 | 9.910 | 6,176,999 | +0.33(+3.44%) |
Jul 02, 2020 | 9.860 | 10.00 | 9.530 | 9.580 | 5,462,900 | +0.01(+0.10%) |