Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.938 | 10.08 | 9.838 | 9.938 | 12,641,449 | +0.08(+0.85%) |
Sep 29, 2020 | 10.07 | 10.07 | 9.663 | 9.855 | 8,145,266 | -0.25(-2.47%) |
Sep 28, 2020 | 9.946 | 10.15 | 9.930 | 10.10 | 9,143,372 | +0.35(+3.59%) |
Sep 25, 2020 | 9.521 | 9.804 | 9.471 | 9.755 | 6,500,613 | +0.13(+1.39%) |
Sep 24, 2020 | 9.638 | 9.863 | 9.438 | 9.621 | 7,686,517 | +0.01(+0.09%) |
Sep 23, 2020 | 9.863 | 10.04 | 9.605 | 9.613 | 8,273,343 | -0.17(-1.70%) |
Sep 22, 2020 | 10.04 | 10.12 | 9.709 | 9.780 | 13,026,444 | -0.26(-2.57%) |
Sep 21, 2020 | 10.25 | 10.37 | 9.946 | 10.04 | 10,360,843 | -0.50(-4.74%) |
Sep 18, 2020 | 10.49 | 10.62 | 10.45 | 10.54 | 14,851,495 | -0.03(-0.24%) |
Sep 17, 2020 | 10.41 | 10.64 | 10.35 | 10.56 | 10,514,817 | -0.03(-0.24%) |
Sep 16, 2020 | 10.45 | 10.81 | 10.37 | 10.59 | 9,067,124 | +0.15(+1.44%) |
Sep 15, 2020 | 10.67 | 10.70 | 10.40 | 10.44 | 7,677,852 | -0.23(-2.19%) |
Sep 14, 2020 | 10.41 | 10.71 | 10.36 | 10.67 | 11,211,846 | +0.37(+3.64%) |
Sep 11, 2020 | 10.23 | 10.38 | 10.14 | 10.30 | 10,048,693 | +0.06(+0.57%) |
Sep 10, 2020 | 10.55 | 10.68 | 10.23 | 10.24 | 9,302,443 | -0.22(-2.07%) |
Sep 09, 2020 | 10.50 | 10.56 | 10.35 | 10.45 | 6,856,539 | +0.03(+0.24%) |
Sep 08, 2020 | 10.51 | 10.58 | 10.33 | 10.43 | 11,429,539 | -0.31(-2.87%) |
Sep 04, 2020 | 10.81 | 10.95 | 10.48 | 10.74 | 10,004,156 | +0.22(+2.06%) |
Sep 03, 2020 | 10.67 | 11.01 | 10.42 | 10.52 | 13,826,601 | -0.07(-0.63%) |
Sep 02, 2020 | 10.43 | 10.63 | 10.35 | 10.59 | 10,909,792 | +0.15(+1.44%) |
Sep 01, 2020 | 10.15 | 10.50 | 10.11 | 10.44 | 12,845,908 | +0.17(+1.71%) |
Aug 31, 2020 | 10.45 | 10.49 | 10.25 | 10.26 | 18,197,498 | -0.22(-2.11%) |
Aug 28, 2020 | 10.48 | 10.54 | 10.39 | 10.48 | 11,448,989 | +0.08(+0.79%) |
Aug 27, 2020 | 10.10 | 10.44 | 10.02 | 10.40 | 15,789,539 | +0.34(+3.34%) |
Aug 26, 2020 | 10.19 | 10.20 | 10.04 | 10.06 | 14,316,194 | -0.21(-2.00%) |
Aug 25, 2020 | 10.34 | 10.45 | 10.08 | 10.27 | 10,836,627 | +0.10(+0.97%) |
Aug 24, 2020 | 9.851 | 10.18 | 9.761 | 10.17 | 10,415,089 | +0.36(+3.68%) |
Aug 21, 2020 | 9.769 | 9.925 | 9.728 | 9.810 | 12,501,433 | -0.03(-0.33%) |
Aug 20, 2020 | 9.843 | 9.909 | 9.745 | 9.843 | 9,766,284 | -0.15(-1.48%) |
Aug 19, 2020 | 10.03 | 10.18 | 9.933 | 9.991 | 6,552,489 | +0.00(+0.00%) |
Aug 18, 2020 | 10.23 | 10.23 | 9.942 | 9.991 | 5,633,504 | -0.22(-2.17%) |
Aug 17, 2020 | 10.39 | 10.43 | 10.19 | 10.21 | 10,380,186 | -0.25(-2.43%) |
Aug 14, 2020 | 10.26 | 10.58 | 10.22 | 10.47 | 5,203,875 | +0.10(+0.95%) |
Aug 13, 2020 | 10.40 | 10.54 | 10.32 | 10.37 | 6,221,550 | -0.21(-2.02%) |
Aug 12, 2020 | 11.00 | 11.06 | 10.40 | 10.58 | 8,520,784 | -0.16(-1.45%) |
Aug 11, 2020 | 10.83 | 11.09 | 10.67 | 10.74 | 8,982,485 | +0.30(+2.91%) |
Aug 10, 2020 | 10.32 | 10.61 | 10.29 | 10.43 | 6,616,392 | +0.15(+1.44%) |
Aug 07, 2020 | 9.909 | 10.31 | 9.814 | 10.29 | 8,550,381 | +0.29(+2.87%) |
Aug 06, 2020 | 9.974 | 10.14 | 9.905 | 9.999 | 9,444,704 | -0.08(-0.81%) |
Aug 05, 2020 | 10.02 | 10.10 | 9.925 | 10.08 | 6,217,439 | +0.16(+1.66%) |
Aug 04, 2020 | 9.876 | 9.966 | 9.806 | 9.917 | 12,384,180 | +0.04(+0.42%) |
Aug 03, 2020 | 9.851 | 9.983 | 9.769 | 9.876 | 7,097,225 | +0.02(+0.17%) |
Jul 31, 2020 | 9.950 | 9.954 | 9.720 | 9.860 | 10,828,241 | -0.16(-1.64%) |
Jul 30, 2020 | 9.983 | 10.04 | 9.704 | 10.02 | 9,241,586 | -0.29(-2.79%) |
Jul 29, 2020 | 9.810 | 10.32 | 9.761 | 10.31 | 13,745,645 | +0.47(+4.75%) |
Jul 28, 2020 | 9.868 | 10.01 | 9.823 | 9.843 | 7,209,453 | -0.08(-0.83%) |
Jul 27, 2020 | 9.983 | 10.04 | 9.835 | 9.925 | 13,080,688 | -0.13(-1.31%) |
Jul 24, 2020 | 10.23 | 10.37 | 10.03 | 10.06 | 10,089,581 | -0.13(-1.29%) |
Jul 23, 2020 | 9.851 | 10.25 | 9.769 | 10.19 | 11,253,939 | +0.36(+3.68%) |
Jul 22, 2020 | 9.654 | 9.958 | 9.625 | 9.827 | 16,183,113 | -0.14(-1.40%) |
Jul 21, 2020 | 9.482 | 9.966 | 9.482 | 9.966 | 31,735,720 | +0.56(+5.93%) |
Jul 20, 2020 | 9.572 | 9.663 | 9.392 | 9.408 | 9,771,027 | -0.19(-1.97%) |
Jul 17, 2020 | 9.802 | 9.864 | 9.572 | 9.597 | 10,171,804 | -0.24(-2.42%) |
Jul 16, 2020 | 9.679 | 10.04 | 9.621 | 9.835 | 9,768,198 | -0.01(-0.08%) |
Jul 15, 2020 | 9.687 | 9.880 | 9.548 | 9.843 | 15,989,026 | +0.49(+5.27%) |
Jul 14, 2020 | 9.597 | 9.630 | 9.260 | 9.351 | 10,784,822 | -0.30(-3.15%) |
Jul 13, 2020 | 9.695 | 9.827 | 9.375 | 9.654 | 11,916,229 | +0.17(+1.82%) |
Jul 10, 2020 | 8.940 | 9.490 | 8.915 | 9.482 | 12,488,521 | +0.43(+4.71%) |
Jul 09, 2020 | 9.424 | 9.466 | 8.989 | 9.055 | 10,481,781 | -0.47(-4.91%) |
Jul 08, 2020 | 9.359 | 9.580 | 9.256 | 9.523 | 9,159,230 | +0.12(+1.31%) |
Jul 07, 2020 | 9.679 | 9.761 | 9.359 | 9.400 | 8,898,866 | -0.41(-4.18%) |
Jul 06, 2020 | 9.892 | 10.08 | 9.654 | 9.810 | 8,944,145 | +0.20(+2.05%) |
Jul 02, 2020 | 9.933 | 10.02 | 9.523 | 9.613 | 18,164,048 | +0.02(+0.17%) |