Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 9.706 | 9.823 | 9.419 | 9.561 | 4,889,846 | -0.18(-1.86%) |
Oct 29, 2020 | 9.525 | 9.815 | 9.343 | 9.743 | 2,104,311 | +0.13(+1.40%) |
Oct 28, 2020 | 9.801 | 9.837 | 9.459 | 9.608 | 2,201,693 | -0.37(-3.71%) |
Oct 27, 2020 | 10.12 | 10.40 | 9.946 | 9.979 | 2,551,073 | -0.19(-1.89%) |
Oct 26, 2020 | 10.19 | 10.31 | 10.02 | 10.17 | 2,122,256 | -0.11(-1.09%) |
Oct 23, 2020 | 10.35 | 10.53 | 10.15 | 10.28 | 2,657,992 | +0.07(+0.68%) |
Oct 22, 2020 | 9.961 | 10.21 | 9.895 | 10.21 | 2,280,258 | +0.23(+2.33%) |
Oct 21, 2020 | 9.990 | 10.00 | 9.765 | 9.982 | 1,612,731 | -0.07(-0.72%) |
Oct 20, 2020 | 10.04 | 10.20 | 10.02 | 10.06 | 1,249,874 | +0.10(+1.02%) |
Oct 19, 2020 | 10.56 | 10.62 | 9.932 | 9.953 | 9,225,261 | -0.53(-5.09%) |
Oct 16, 2020 | 10.64 | 10.68 | 10.35 | 10.49 | 2,488,005 | -0.20(-1.87%) |
Oct 15, 2020 | 10.27 | 10.72 | 10.21 | 10.69 | 1,621,156 | +0.32(+3.08%) |
Oct 14, 2020 | 10.42 | 10.53 | 10.28 | 10.37 | 1,207,539 | -0.05(-0.49%) |
Oct 13, 2020 | 10.60 | 10.63 | 10.25 | 10.42 | 1,369,786 | -0.28(-2.58%) |
Oct 12, 2020 | 10.54 | 10.79 | 10.45 | 10.69 | 1,760,021 | +0.13(+1.24%) |
Oct 09, 2020 | 10.94 | 11.02 | 10.53 | 10.56 | 1,127,970 | -0.26(-2.42%) |
Oct 08, 2020 | 10.71 | 10.93 | 10.68 | 10.83 | 1,861,205 | +0.20(+1.91%) |
Oct 07, 2020 | 10.72 | 10.89 | 10.60 | 10.62 | 1,511,515 | -0.04(-0.34%) |
Oct 06, 2020 | 10.77 | 10.97 | 10.53 | 10.66 | 1,957,097 | -0.01(-0.14%) |
Oct 05, 2020 | 10.88 | 10.96 | 10.45 | 10.67 | 1,477,780 | -0.07(-0.68%) |
Oct 02, 2020 | 10.28 | 10.83 | 10.17 | 10.75 | 2,673,545 | +0.28(+2.64%) |
Oct 01, 2020 | 10.08 | 10.53 | 10.02 | 10.47 | 2,596,217 | +0.45(+4.53%) |
Sep 30, 2020 | 10.16 | 10.47 | 9.875 | 10.02 | 2,270,687 | -0.10(-0.97%) |
Sep 29, 2020 | 10.32 | 10.32 | 9.859 | 10.11 | 1,331,151 | -0.21(-2.01%) |
Sep 28, 2020 | 10.31 | 10.48 | 10.27 | 10.32 | 2,206,649 | +0.25(+2.45%) |
Sep 25, 2020 | 9.939 | 10.10 | 9.823 | 10.07 | 1,893,669 | +0.05(+0.47%) |
Sep 24, 2020 | 9.881 | 10.32 | 9.823 | 10.03 | 1,003,989 | +0.17(+1.77%) |
Sep 23, 2020 | 10.54 | 10.56 | 9.844 | 9.852 | 2,104,947 | -0.70(-6.61%) |
Sep 22, 2020 | 10.32 | 10.62 | 10.28 | 10.55 | 1,311,365 | +0.24(+2.33%) |
Sep 21, 2020 | 10.71 | 10.75 | 10.26 | 10.31 | 2,638,364 | -0.65(-5.90%) |
Sep 18, 2020 | 11.53 | 11.53 | 10.91 | 10.96 | 4,465,773 | -0.46(-4.01%) |
Sep 17, 2020 | 11.36 | 11.54 | 11.21 | 11.41 | 1,894,674 | -0.08(-0.70%) |
Sep 16, 2020 | 11.67 | 11.77 | 11.39 | 11.49 | 2,412,152 | -0.13(-1.16%) |
Sep 15, 2020 | 11.61 | 11.78 | 11.48 | 11.63 | 2,173,563 | +0.06(+0.53%) |
Sep 14, 2020 | 11.17 | 11.61 | 11.09 | 11.57 | 2,170,966 | +0.52(+4.67%) |
Sep 11, 2020 | 11.19 | 11.19 | 10.97 | 11.05 | 1,900,414 | -0.12(-1.04%) |
Sep 10, 2020 | 11.24 | 11.35 | 11.13 | 11.17 | 1,175,989 | -0.07(-0.65%) |
Sep 09, 2020 | 11.09 | 11.32 | 10.93 | 11.24 | 1,320,277 | +0.21(+1.91%) |
Sep 08, 2020 | 11.06 | 11.23 | 10.89 | 11.03 | 1,557,493 | -0.12(-1.04%) |
Sep 04, 2020 | 11.47 | 11.52 | 11.04 | 11.14 | 1,756,028 | -0.23(-1.98%) |
Sep 03, 2020 | 11.38 | 11.60 | 11.20 | 11.37 | 2,005,021 | +0.00(+0.00%) |
Sep 02, 2020 | 10.91 | 11.42 | 10.68 | 11.37 | 2,506,214 | +0.42(+3.85%) |
Sep 01, 2020 | 10.69 | 10.95 | 10.49 | 10.95 | 1,120,657 | +0.17(+1.62%) |
Aug 31, 2020 | 10.93 | 10.93 | 10.71 | 10.77 | 1,450,271 | -0.16(-1.46%) |
Aug 28, 2020 | 11.06 | 11.06 | 10.78 | 10.93 | 1,299,334 | -0.06(-0.53%) |
Aug 27, 2020 | 10.68 | 11.01 | 10.68 | 10.99 | 1,296,932 | +0.34(+3.21%) |
Aug 26, 2020 | 10.84 | 10.89 | 10.48 | 10.65 | 1,356,933 | -0.21(-1.94%) |
Aug 25, 2020 | 10.95 | 10.95 | 10.72 | 10.86 | 1,067,350 | -0.10(-0.93%) |
Aug 24, 2020 | 10.72 | 10.97 | 10.51 | 10.96 | 1,294,428 | +0.33(+3.14%) |
Aug 21, 2020 | 10.50 | 10.64 | 10.38 | 10.63 | 948,073 | +0.15(+1.39%) |
Aug 20, 2020 | 10.33 | 10.75 | 10.28 | 10.48 | 1,165,867 | +0.08(+0.77%) |
Aug 19, 2020 | 10.65 | 10.70 | 10.29 | 10.40 | 2,026,179 | -0.32(-2.98%) |
Aug 18, 2020 | 10.86 | 11.11 | 10.54 | 10.72 | 1,225,981 | -0.16(-1.50%) |
Aug 17, 2020 | 10.75 | 10.93 | 10.70 | 10.89 | 1,142,329 | +0.07(+0.64%) |
Aug 14, 2020 | 10.76 | 11.00 | 10.72 | 10.82 | 1,220,190 | -0.01(-0.13%) |
Aug 13, 2020 | 11.08 | 11.30 | 10.75 | 10.83 | 1,377,731 | -0.22(-2.00%) |
Aug 12, 2020 | 11.17 | 11.20 | 10.90 | 11.05 | 957,664 | +0.01(+0.06%) |
Aug 11, 2020 | 11.32 | 11.39 | 10.91 | 11.05 | 2,178,901 | -0.06(-0.51%) |
Aug 10, 2020 | 11.15 | 11.42 | 11.02 | 11.10 | 1,712,931 | +0.06(+0.58%) |
Aug 07, 2020 | 10.73 | 11.04 | 10.71 | 11.04 | 1,544,378 | +0.27(+2.51%) |
Aug 06, 2020 | 10.56 | 10.89 | 10.43 | 10.77 | 1,480,473 | +0.33(+3.21%) |
Aug 05, 2020 | 10.52 | 10.53 | 10.23 | 10.43 | 1,492,917 | +0.12(+1.17%) |
Aug 04, 2020 | 10.22 | 10.45 | 10.22 | 10.31 | 2,076,143 | +0.06(+0.63%) |