Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 9.220 | 9.310 | 8.633 | 8.900 | 7,942,300 | -0.39(-4.20%) |
Oct 29, 2020 | 9.450 | 9.700 | 9.160 | 9.290 | 4,115,414 | -0.13(-1.38%) |
Oct 28, 2020 | 9.460 | 9.710 | 9.210 | 9.420 | 5,149,096 | -0.43(-4.37%) |
Oct 27, 2020 | 10.25 | 10.41 | 9.670 | 9.850 | 6,117,059 | -0.34(-3.34%) |
Oct 26, 2020 | 11.15 | 11.19 | 10.10 | 10.19 | 8,894,137 | -1.17(-10.30%) |
Oct 23, 2020 | 12.20 | 12.28 | 11.30 | 11.36 | 7,118,000 | -0.75(-6.19%) |
Oct 22, 2020 | 12.57 | 13.36 | 11.54 | 12.11 | 17,967,848 | +0.88(+7.84%) |
Oct 21, 2020 | 11.32 | 11.46 | 10.87 | 11.23 | 3,781,513 | -0.15(-1.32%) |
Oct 20, 2020 | 11.19 | 11.50 | 10.95 | 11.38 | 3,457,972 | +0.31(+2.80%) |
Oct 19, 2020 | 11.96 | 12.18 | 11.02 | 11.07 | 5,666,966 | -0.85(-7.13%) |
Oct 16, 2020 | 12.20 | 12.34 | 11.85 | 11.92 | 3,456,000 | -0.21(-1.73%) |
Oct 15, 2020 | 11.72 | 12.69 | 11.55 | 12.13 | 5,480,584 | +0.27(+2.28%) |
Oct 14, 2020 | 12.30 | 12.37 | 11.85 | 11.86 | 3,029,287 | -0.42(-3.42%) |
Oct 13, 2020 | 12.50 | 12.53 | 11.93 | 12.28 | 3,625,217 | -0.23(-1.84%) |
Oct 12, 2020 | 12.52 | 12.82 | 12.38 | 12.51 | 2,957,548 | +0.14(+1.13%) |
Oct 09, 2020 | 12.76 | 12.84 | 12.36 | 12.37 | 2,618,600 | -0.33(-2.60%) |
Oct 08, 2020 | 12.85 | 12.94 | 12.33 | 12.70 | 4,626,454 | +0.17(+1.36%) |
Oct 07, 2020 | 12.02 | 13.42 | 12.02 | 12.53 | 9,691,753 | +0.85(+7.28%) |
Oct 06, 2020 | 11.63 | 12.15 | 11.36 | 11.68 | 6,205,663 | +0.20(+1.74%) |
Oct 05, 2020 | 11.32 | 11.67 | 11.24 | 11.48 | 3,667,533 | +0.28(+2.50%) |
Oct 02, 2020 | 11.22 | 11.47 | 10.84 | 11.20 | 5,956,300 | -0.39(-3.36%) |
Oct 01, 2020 | 11.76 | 12.02 | 11.38 | 11.59 | 3,561,444 | -0.09(-0.77%) |
Sep 30, 2020 | 11.59 | 12.01 | 11.28 | 11.68 | 5,380,266 | +0.07(+0.60%) |
Sep 29, 2020 | 11.51 | 12.03 | 11.49 | 11.61 | 4,263,739 | +0.08(+0.69%) |
Sep 28, 2020 | 11.44 | 11.83 | 11.35 | 11.53 | 3,351,985 | +0.27(+2.40%) |
Sep 25, 2020 | 10.66 | 11.32 | 10.61 | 11.26 | 3,509,000 | +0.59(+5.53%) |
Sep 24, 2020 | 10.15 | 10.88 | 9.870 | 10.67 | 4,441,104 | +0.31(+2.99%) |
Sep 23, 2020 | 11.04 | 11.08 | 10.28 | 10.36 | 3,844,954 | -0.83(-7.42%) |
Sep 22, 2020 | 10.70 | 11.31 | 10.55 | 11.19 | 4,566,220 | +0.60(+5.67%) |
Sep 21, 2020 | 11.31 | 11.37 | 10.20 | 10.59 | 6,613,859 | -1.24(-10.48%) |
Sep 18, 2020 | 11.72 | 12.03 | 11.57 | 11.83 | 5,409,100 | +0.19(+1.63%) |
Sep 17, 2020 | 11.66 | 12.20 | 11.42 | 11.64 | 5,001,400 | -0.11(-0.94%) |
Sep 16, 2020 | 11.94 | 12.33 | 11.58 | 11.75 | 4,421,289 | -0.18(-1.51%) |
Sep 15, 2020 | 11.72 | 12.33 | 11.63 | 11.93 | 5,325,152 | +0.37(+3.20%) |
Sep 14, 2020 | 10.70 | 11.83 | 10.70 | 11.56 | 5,111,235 | +0.84(+7.84%) |
Sep 11, 2020 | 11.43 | 11.62 | 10.48 | 10.72 | 7,045,100 | -0.65(-5.72%) |
Sep 10, 2020 | 11.15 | 11.91 | 11.14 | 11.37 | 8,963,680 | -0.02(-0.18%) |
Sep 09, 2020 | 11.01 | 11.44 | 10.56 | 11.39 | 11,809,176 | +0.82(+7.76%) |
Sep 08, 2020 | 9.390 | 10.81 | 9.310 | 10.57 | 11,474,605 | +1.00(+10.39%) |
Sep 04, 2020 | 10.05 | 10.15 | 9.360 | 9.575 | 6,952,600 | -0.70(-6.77%) |
Sep 03, 2020 | 9.870 | 10.92 | 9.600 | 10.27 | 19,373,462 | +0.47(+4.80%) |
Sep 02, 2020 | 8.510 | 9.990 | 8.500 | 9.800 | 37,950,644 | +1.93(+24.52%) |
Sep 01, 2020 | 8.260 | 8.280 | 7.630 | 7.870 | 4,084,199 | -0.25(-3.08%) |
Aug 31, 2020 | 7.680 | 8.250 | 7.600 | 8.120 | 8,664,083 | +0.58(+7.69%) |
Aug 28, 2020 | 7.686 | 7.686 | 7.360 | 7.540 | 1,874,000 | -0.04(-0.53%) |
Aug 27, 2020 | 7.450 | 7.670 | 7.380 | 7.580 | 2,419,787 | +0.06(+0.80%) |
Aug 26, 2020 | 7.260 | 7.530 | 7.180 | 7.520 | 3,401,699 | +0.21(+2.87%) |
Aug 25, 2020 | 7.480 | 7.520 | 7.160 | 7.310 | 4,376,770 | -0.20(-2.66%) |
Aug 24, 2020 | 7.660 | 7.780 | 7.460 | 7.510 | 3,102,812 | -0.16(-2.09%) |
Aug 21, 2020 | 7.650 | 7.730 | 7.440 | 7.670 | 2,562,400 | +0.00(+0.00%) |
Aug 20, 2020 | 7.860 | 7.900 | 7.620 | 7.670 | 2,796,905 | -0.30(-3.76%) |
Aug 19, 2020 | 8.030 | 8.120 | 7.840 | 7.970 | 5,665,029 | +0.25(+3.24%) |
Aug 18, 2020 | 7.370 | 7.810 | 7.200 | 7.720 | 5,452,647 | +0.43(+5.90%) |
Aug 17, 2020 | 7.640 | 7.650 | 7.250 | 7.290 | 6,298,433 | -0.34(-4.46%) |
Aug 14, 2020 | 7.950 | 8.030 | 7.550 | 7.630 | 5,549,200 | -0.21(-2.68%) |
Aug 13, 2020 | 8.760 | 8.800 | 7.750 | 7.840 | 15,295,997 | -1.48(-15.88%) |
Aug 12, 2020 | 9.010 | 9.560 | 8.980 | 9.320 | 9,668,971 | +0.37(+4.13%) |
Aug 11, 2020 | 9.050 | 9.090 | 8.600 | 8.950 | 5,108,384 | +0.02(+0.22%) |
Aug 10, 2020 | 9.220 | 9.420 | 8.900 | 8.930 | 4,375,368 | -0.12(-1.33%) |
Aug 07, 2020 | 9.070 | 9.330 | 8.870 | 9.050 | 3,061,900 | +0.00(+0.00%) |
Aug 06, 2020 | 9.340 | 9.350 | 8.820 | 9.050 | 3,494,366 | -0.32(-3.42%) |
Aug 05, 2020 | 8.790 | 9.420 | 8.620 | 9.370 | 5,995,765 | +0.58(+6.60%) |
Aug 04, 2020 | 8.500 | 8.860 | 8.320 | 8.790 | 3,274,927 | +0.26(+3.05%) |