Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 8.352 | 8.684 | 8.083 | 8.535 | 4,032,944 | +0.01(+0.11%) |
Oct 29, 2020 | 8.439 | 8.679 | 8.170 | 8.525 | 3,566,113 | +0.26(+3.14%) |
Oct 28, 2020 | 8.928 | 9.091 | 8.227 | 8.266 | 5,607,755 | -1.07(-11.42%) |
Oct 27, 2020 | 10.32 | 10.32 | 9.322 | 9.331 | 4,137,120 | -0.96(-9.33%) |
Oct 26, 2020 | 10.76 | 10.81 | 9.984 | 10.29 | 3,384,290 | -0.87(-7.82%) |
Oct 23, 2020 | 11.11 | 11.29 | 10.95 | 11.16 | 2,444,849 | +0.17(+1.57%) |
Oct 22, 2020 | 10.50 | 11.06 | 10.48 | 10.99 | 3,130,093 | +0.60(+5.72%) |
Oct 21, 2020 | 10.85 | 10.92 | 10.37 | 10.40 | 3,959,959 | -0.50(-4.58%) |
Oct 20, 2020 | 11.22 | 11.38 | 10.78 | 10.90 | 3,375,610 | -0.22(-1.99%) |
Oct 19, 2020 | 11.42 | 11.75 | 10.95 | 11.12 | 2,727,262 | -0.27(-2.36%) |
Oct 16, 2020 | 11.42 | 11.61 | 11.29 | 11.39 | 3,237,126 | +0.28(+2.51%) |
Oct 15, 2020 | 10.68 | 11.11 | 10.53 | 11.11 | 3,326,015 | +0.12(+1.14%) |
Oct 14, 2020 | 10.84 | 11.29 | 10.80 | 10.98 | 3,690,323 | +0.19(+1.78%) |
Oct 13, 2020 | 11.08 | 11.08 | 10.58 | 10.79 | 3,004,264 | -0.44(-3.93%) |
Oct 12, 2020 | 11.23 | 11.34 | 10.94 | 11.23 | 2,192,884 | +0.14(+1.30%) |
Oct 09, 2020 | 11.48 | 11.56 | 11.07 | 11.09 | 2,920,257 | -0.24(-2.12%) |
Oct 08, 2020 | 10.97 | 11.34 | 10.74 | 11.33 | 2,963,844 | +0.54(+4.98%) |
Oct 07, 2020 | 10.54 | 10.91 | 10.54 | 10.79 | 2,960,662 | +0.52(+5.05%) |
Oct 06, 2020 | 10.84 | 11.08 | 10.14 | 10.27 | 4,716,807 | -0.45(-4.21%) |
Oct 05, 2020 | 10.55 | 10.93 | 10.55 | 10.72 | 2,782,528 | +0.26(+2.48%) |
Oct 02, 2020 | 9.552 | 10.56 | 9.514 | 10.46 | 4,620,433 | +0.32(+3.12%) |
Oct 01, 2020 | 10.25 | 10.62 | 9.907 | 10.15 | 3,623,057 | +0.16(+1.63%) |
Sep 30, 2020 | 10.37 | 10.68 | 9.754 | 9.984 | 4,172,653 | -0.32(-3.08%) |
Sep 29, 2020 | 10.58 | 10.68 | 10.21 | 10.30 | 2,610,100 | -0.39(-3.68%) |
Sep 28, 2020 | 10.54 | 10.99 | 10.43 | 10.69 | 4,158,777 | +0.66(+6.60%) |
Sep 25, 2020 | 9.408 | 10.09 | 9.303 | 10.03 | 3,601,806 | +0.57(+5.98%) |
Sep 24, 2020 | 9.658 | 9.888 | 9.120 | 9.466 | 5,875,421 | -0.28(-2.86%) |
Sep 23, 2020 | 10.60 | 10.98 | 9.696 | 9.744 | 4,397,125 | -0.80(-7.56%) |
Sep 22, 2020 | 10.41 | 10.73 | 10.17 | 10.54 | 2,232,533 | +0.28(+2.72%) |
Sep 21, 2020 | 10.89 | 11.01 | 10.09 | 10.26 | 4,947,910 | -1.20(-10.47%) |
Sep 18, 2020 | 11.95 | 12.24 | 11.38 | 11.46 | 2,975,986 | -0.51(-4.25%) |
Sep 17, 2020 | 11.43 | 12.19 | 11.17 | 11.97 | 3,996,505 | +0.06(+0.48%) |
Sep 16, 2020 | 11.23 | 12.35 | 11.05 | 11.91 | 3,613,225 | +0.63(+5.62%) |
Sep 15, 2020 | 11.72 | 11.80 | 11.18 | 11.28 | 2,502,840 | -0.27(-2.33%) |
Sep 14, 2020 | 11.15 | 11.64 | 10.99 | 11.55 | 2,884,221 | +0.59(+5.34%) |
Sep 11, 2020 | 10.55 | 11.11 | 10.44 | 10.96 | 4,274,237 | +0.56(+5.35%) |
Sep 10, 2020 | 10.99 | 11.41 | 10.34 | 10.41 | 4,126,098 | -0.47(-4.32%) |
Sep 09, 2020 | 11.14 | 11.14 | 10.48 | 10.88 | 3,111,221 | +0.10(+0.89%) |
Sep 08, 2020 | 11.29 | 11.42 | 10.77 | 10.78 | 3,690,271 | -1.01(-8.55%) |
Sep 04, 2020 | 11.98 | 12.37 | 11.21 | 11.79 | 5,256,753 | +0.00(+0.00%) |
Sep 03, 2020 | 12.47 | 13.16 | 11.53 | 11.79 | 5,687,771 | -0.84(-6.62%) |
Sep 02, 2020 | 11.96 | 12.66 | 11.84 | 12.62 | 3,256,843 | +0.70(+5.88%) |
Sep 01, 2020 | 11.81 | 12.10 | 11.54 | 11.92 | 2,273,278 | +0.04(+0.32%) |
Aug 31, 2020 | 12.24 | 12.43 | 11.80 | 11.88 | 2,141,734 | -0.49(-3.96%) |
Aug 28, 2020 | 12.34 | 12.42 | 12.04 | 12.37 | 2,159,410 | +0.30(+2.46%) |
Aug 27, 2020 | 12.06 | 12.62 | 11.95 | 12.08 | 3,326,034 | +0.28(+2.36%) |
Aug 26, 2020 | 12.00 | 12.10 | 11.62 | 11.80 | 2,249,436 | -0.33(-2.69%) |
Aug 25, 2020 | 12.58 | 12.63 | 11.79 | 12.12 | 2,822,600 | -0.32(-2.55%) |
Aug 24, 2020 | 11.67 | 12.44 | 11.36 | 12.44 | 3,214,833 | +1.09(+9.64%) |
Aug 21, 2020 | 11.45 | 11.64 | 11.31 | 11.35 | 1,898,677 | -0.24(-2.07%) |
Aug 20, 2020 | 11.59 | 11.68 | 11.32 | 11.59 | 2,060,231 | -0.28(-2.35%) |
Aug 19, 2020 | 11.96 | 12.33 | 11.77 | 11.87 | 1,944,211 | -0.03(-0.24%) |
Aug 18, 2020 | 12.19 | 12.34 | 11.84 | 11.89 | 2,109,970 | -0.39(-3.20%) |
Aug 17, 2020 | 13.09 | 13.09 | 12.22 | 12.29 | 2,619,744 | -0.66(-5.11%) |
Aug 14, 2020 | 12.48 | 13.15 | 12.25 | 12.95 | 1,792,738 | +0.35(+2.74%) |
Aug 13, 2020 | 12.60 | 13.07 | 12.29 | 12.60 | 2,058,215 | -0.22(-1.72%) |
Aug 12, 2020 | 13.74 | 13.76 | 12.46 | 12.83 | 3,329,305 | -0.28(-2.12%) |
Aug 11, 2020 | 13.64 | 14.12 | 13.00 | 13.10 | 5,541,051 | +0.21(+1.64%) |
Aug 10, 2020 | 11.93 | 12.91 | 11.93 | 12.89 | 3,491,203 | +1.12(+9.54%) |
Aug 07, 2020 | 11.37 | 11.77 | 11.30 | 11.77 | 2,557,646 | +0.20(+1.74%) |
Aug 06, 2020 | 11.68 | 11.76 | 11.36 | 11.57 | 2,640,038 | -0.17(-1.47%) |
Aug 05, 2020 | 10.83 | 11.75 | 10.80 | 11.74 | 3,311,795 | +1.11(+10.48%) |
Aug 04, 2020 | 10.35 | 10.79 | 10.35 | 10.63 | 1,821,058 | +0.23(+2.22%) |