Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2020 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) | |
Sep 16, 2020 | 11.01 | 11.23 | 10.98 | 11.00 | 8,666,295 | +0.01(+0.09%) |
Sep 15, 2020 | 10.88 | 11.06 | 10.81 | 10.99 | 9,086,141 | +0.12(+1.10%) |
Sep 14, 2020 | 10.75 | 11.11 | 10.68 | 10.87 | 11,980,082 | +0.22(+2.07%) |
Sep 11, 2020 | 10.56 | 10.73 | 10.53 | 10.65 | 10,328,700 | +0.10(+0.95%) |
Sep 10, 2020 | 10.93 | 10.96 | 10.49 | 10.55 | 13,596,647 | -0.31(-2.85%) |
Sep 09, 2020 | 10.76 | 10.93 | 10.71 | 10.86 | 9,344,562 | +0.21(+1.97%) |
Sep 08, 2020 | 10.73 | 10.82 | 10.57 | 10.65 | 8,511,180 | -0.11(-1.02%) |
Sep 04, 2020 | 10.83 | 10.94 | 10.60 | 10.76 | 9,485,900 | -0.01(-0.09%) |
Sep 03, 2020 | 11.00 | 11.10 | 10.69 | 10.77 | 10,800,328 | -0.15(-1.37%) |
Sep 02, 2020 | 10.67 | 10.94 | 10.61 | 10.92 | 9,448,619 | +0.37(+3.51%) |
Sep 01, 2020 | 10.78 | 10.81 | 10.55 | 10.55 | 10,540,845 | -0.20(-1.86%) |
Aug 31, 2020 | 10.83 | 10.99 | 10.74 | 10.75 | 14,296,630 | -0.24(-2.18%) |
Aug 28, 2020 | 11.14 | 11.22 | 10.93 | 10.99 | 9,333,100 | -0.10(-0.90%) |
Aug 27, 2020 | 11.03 | 11.16 | 10.94 | 11.09 | 9,222,609 | +0.11(+0.98%) |
Aug 26, 2020 | 10.98 | 11.01 | 10.87 | 10.98 | 7,389,419 | +0.02(+0.18%) |
Aug 25, 2020 | 11.24 | 11.31 | 10.94 | 10.96 | 9,159,815 | -0.21(-1.84%) |
Aug 24, 2020 | 10.87 | 11.19 | 10.83 | 11.17 | 11,832,641 | +0.40(+3.72%) |
Aug 21, 2020 | 10.83 | 10.88 | 10.67 | 10.77 | 10,515,421 | +0.01(+0.09%) |
Aug 20, 2020 | 10.97 | 11.08 | 10.73 | 10.76 | 13,086,319 | -0.28(-2.57%) |
Aug 19, 2020 | 10.65 | 11.06 | 10.58 | 11.04 | 18,146,004 | +0.38(+3.58%) |
Aug 18, 2020 | 10.60 | 10.73 | 10.54 | 10.66 | 7,446,337 | +0.10(+0.93%) |
Aug 17, 2020 | 10.76 | 10.84 | 10.53 | 10.56 | 11,901,058 | -0.26(-2.44%) |
Aug 14, 2020 | 10.52 | 10.88 | 10.37 | 10.83 | 12,396,900 | +0.22(+2.03%) |
Aug 13, 2020 | 10.49 | 10.67 | 10.38 | 10.61 | 11,528,402 | +0.06(+0.56%) |
Aug 12, 2020 | 10.91 | 10.97 | 10.48 | 10.55 | 14,381,983 | -0.24(-2.26%) |
Aug 11, 2020 | 10.76 | 10.94 | 10.68 | 10.80 | 19,144,722 | +0.18(+1.66%) |
Aug 10, 2020 | 10.35 | 10.64 | 10.32 | 10.62 | 13,595,627 | +0.36(+3.53%) |
Aug 07, 2020 | 10.31 | 10.37 | 10.02 | 10.26 | 11,577,639 | -0.07(-0.66%) |
Aug 06, 2020 | 9.936 | 10.59 | 9.877 | 10.33 | 30,509,014 | +0.70(+7.32%) |
Aug 05, 2020 | 9.731 | 9.819 | 9.555 | 9.623 | 12,908,164 | -0.04(-0.40%) |
Aug 04, 2020 | 9.555 | 9.750 | 9.555 | 9.662 | 9,436,795 | +0.08(+0.82%) |
Aug 03, 2020 | 9.486 | 9.604 | 9.320 | 9.584 | 9,051,891 | +0.15(+1.55%) |
Jul 31, 2020 | 9.496 | 9.589 | 9.247 | 9.437 | 33,151,860 | -0.09(-0.92%) |
Jul 30, 2020 | 9.545 | 9.662 | 9.408 | 9.525 | 9,370,831 | -0.10(-1.02%) |
Jul 29, 2020 | 9.692 | 9.721 | 9.525 | 9.623 | 7,994,131 | -0.05(-0.51%) |
Jul 28, 2020 | 9.506 | 9.780 | 9.476 | 9.672 | 12,954,043 | +0.19(+1.96%) |
Jul 27, 2020 | 9.819 | 9.819 | 9.349 | 9.486 | 16,573,339 | -0.38(-3.87%) |
Jul 24, 2020 | 9.809 | 9.897 | 9.643 | 9.868 | 11,910,272 | +0.10(+1.00%) |
Jul 23, 2020 | 9.604 | 9.926 | 9.525 | 9.770 | 11,241,587 | +0.17(+1.73%) |
Jul 22, 2020 | 9.496 | 9.652 | 9.427 | 9.604 | 6,746,507 | +0.09(+0.93%) |
Jul 21, 2020 | 9.476 | 9.692 | 9.437 | 9.515 | 7,836,622 | +0.09(+0.93%) |
Jul 20, 2020 | 9.535 | 9.574 | 9.408 | 9.427 | 7,232,811 | -0.16(-1.63%) |
Jul 17, 2020 | 9.750 | 9.750 | 9.486 | 9.584 | 8,047,207 | -0.13(-1.31%) |
Jul 16, 2020 | 9.437 | 9.750 | 9.427 | 9.711 | 9,769,462 | +0.22(+2.27%) |
Jul 15, 2020 | 9.652 | 9.711 | 9.476 | 9.496 | 11,368,603 | -0.18(-1.82%) |
Jul 14, 2020 | 9.467 | 9.740 | 9.427 | 9.672 | 10,079,507 | +0.21(+2.17%) |
Jul 13, 2020 | 9.760 | 9.780 | 9.427 | 9.467 | 11,077,566 | -0.22(-2.32%) |
Jul 10, 2020 | 9.437 | 9.701 | 9.359 | 9.692 | 9,085,191 | +0.27(+2.91%) |
Jul 09, 2020 | 9.545 | 9.662 | 9.388 | 9.418 | 8,912,238 | -0.17(-1.73%) |
Jul 08, 2020 | 9.652 | 9.682 | 9.462 | 9.584 | 9,498,264 | -0.10(-1.01%) |
Jul 07, 2020 | 9.643 | 9.760 | 9.633 | 9.682 | 7,845,481 | -0.08(-0.80%) |
Jul 06, 2020 | 9.750 | 9.858 | 9.623 | 9.760 | 10,596,335 | +0.19(+1.94%) |
Jul 02, 2020 | 9.780 | 9.868 | 9.555 | 9.574 | 9,771,624 | -0.08(-0.81%) |
Jul 01, 2020 | 9.750 | 9.946 | 9.613 | 9.652 | 9,343,116 | -0.16(-1.60%) |
Jun 30, 2020 | 9.604 | 9.848 | 9.564 | 9.809 | 14,474,346 | +0.23(+2.45%) |
Jun 29, 2020 | 9.339 | 9.574 | 9.222 | 9.574 | 9,121,171 | +0.27(+2.94%) |
Jun 26, 2020 | 9.770 | 9.770 | 9.242 | 9.300 | 17,256,534 | -0.52(-5.28%) |
Jun 25, 2020 | 9.476 | 9.887 | 9.437 | 9.819 | 9,394,916 | +0.29(+3.08%) |
Jun 24, 2020 | 9.809 | 9.814 | 9.437 | 9.525 | 11,888,864 | -0.35(-3.56%) |
Jun 23, 2020 | 10.01 | 10.09 | 9.828 | 9.877 | 8,861,210 | -0.05(-0.49%) |
Jun 22, 2020 | 9.916 | 10.09 | 9.828 | 9.926 | 8,122,541 | +0.00(+0.00%) |
Jun 19, 2020 | 10.10 | 10.11 | 9.760 | 9.926 | 26,272,602 | +0.00(+0.00%) |
Jun 18, 2020 | 9.858 | 9.965 | 9.770 | 9.926 | 7,959,004 | -0.07(-0.68%) |
Jun 17, 2020 | 10.17 | 10.22 | 9.956 | 9.995 | 7,613,034 | -0.22(-2.20%) |
Jun 16, 2020 | 10.33 | 10.49 | 9.936 | 10.22 | 10,325,413 | +0.29(+2.96%) |
Jun 15, 2020 | 9.564 | 10.05 | 9.457 | 9.926 | 17,061,372 | +0.07(+0.69%) |
Jun 12, 2020 | 9.956 | 10.00 | 9.623 | 9.858 | 11,105,838 | +0.32(+3.38%) |
Jun 11, 2020 | 9.907 | 9.995 | 9.418 | 9.535 | 17,464,746 | -0.94(-8.96%) |
Jun 10, 2020 | 10.77 | 10.79 | 10.21 | 10.47 | 13,817,161 | -0.29(-2.72%) |
Jun 09, 2020 | 10.89 | 10.91 | 10.52 | 10.77 | 10,301,117 | -0.35(-3.17%) |
Jun 08, 2020 | 10.71 | 11.14 | 10.71 | 11.12 | 9,652,044 | +0.55(+5.18%) |
Jun 05, 2020 | 10.76 | 10.87 | 10.50 | 10.57 | 14,711,630 | +0.21(+1.98%) |
Jun 04, 2020 | 10.32 | 10.47 | 10.19 | 10.37 | 12,690,810 | -0.01(-0.09%) |
Jun 03, 2020 | 10.07 | 10.49 | 10.07 | 10.38 | 12,791,466 | +0.36(+3.61%) |
Jun 02, 2020 | 10.01 | 10.07 | 9.809 | 10.01 | 10,128,831 | +0.10(+0.99%) |