Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.36 | 15.38 | 14.31 | 14.98 | 11,812,508 | +0.47(+3.24%) |
Sep 29, 2020 | 14.84 | 14.90 | 14.25 | 14.51 | 6,950,546 | -0.37(-2.49%) |
Sep 28, 2020 | 14.76 | 15.33 | 14.17 | 14.88 | 9,333,551 | +0.35(+2.41%) |
Sep 25, 2020 | 14.25 | 14.74 | 13.96 | 14.53 | 9,370,100 | +0.60(+4.31%) |
Sep 24, 2020 | 13.93 | 14.46 | 13.65 | 13.93 | 13,573,831 | +0.58(+4.34%) |
Sep 23, 2020 | 14.04 | 14.18 | 13.29 | 13.35 | 6,754,201 | -0.55(-3.96%) |
Sep 22, 2020 | 12.45 | 14.15 | 12.44 | 13.90 | 20,141,630 | +1.52(+12.28%) |
Sep 21, 2020 | 12.25 | 12.43 | 12.07 | 12.38 | 6,301,969 | -0.18(-1.43%) |
Sep 18, 2020 | 12.85 | 12.98 | 12.39 | 12.56 | 6,358,800 | -0.17(-1.34%) |
Sep 17, 2020 | 12.65 | 12.94 | 12.52 | 12.73 | 4,485,779 | -0.10(-0.78%) |
Sep 16, 2020 | 12.65 | 13.13 | 12.54 | 12.83 | 6,634,600 | +0.28(+2.23%) |
Sep 15, 2020 | 12.80 | 13.04 | 12.37 | 12.55 | 8,022,115 | -0.14(-1.10%) |
Sep 14, 2020 | 12.12 | 12.80 | 12.12 | 12.69 | 6,167,829 | +0.65(+5.44%) |
Sep 11, 2020 | 12.05 | 12.15 | 11.64 | 12.04 | 4,889,800 | +0.05(+0.46%) |
Sep 10, 2020 | 12.03 | 12.65 | 11.76 | 11.98 | 15,613,239 | +0.56(+4.90%) |
Sep 09, 2020 | 11.53 | 11.53 | 11.05 | 11.42 | 4,770,831 | +0.10(+0.88%) |
Sep 08, 2020 | 11.52 | 11.65 | 11.21 | 11.32 | 5,978,382 | -0.43(-3.66%) |
Sep 04, 2020 | 12.04 | 12.08 | 11.30 | 11.75 | 6,091,900 | -0.08(-0.68%) |
Sep 03, 2020 | 12.39 | 12.60 | 11.72 | 11.83 | 5,378,933 | -0.61(-4.90%) |
Sep 02, 2020 | 13.13 | 13.13 | 12.18 | 12.44 | 7,048,199 | -0.60(-4.60%) |
Sep 01, 2020 | 12.08 | 13.26 | 12.01 | 13.04 | 9,212,241 | +0.86(+7.06%) |
Aug 31, 2020 | 12.14 | 12.24 | 11.54 | 12.18 | 6,696,493 | +0.09(+0.79%) |
Aug 28, 2020 | 12.06 | 12.46 | 11.93 | 12.09 | 5,894,100 | +0.18(+1.47%) |
Aug 27, 2020 | 12.16 | 12.25 | 11.61 | 11.91 | 5,955,273 | -0.27(-2.22%) |
Aug 26, 2020 | 12.23 | 12.61 | 12.14 | 12.18 | 5,010,462 | -0.14(-1.14%) |
Aug 25, 2020 | 12.34 | 12.47 | 12.05 | 12.32 | 5,193,432 | +0.05(+0.41%) |
Aug 24, 2020 | 11.86 | 12.37 | 11.57 | 12.27 | 8,142,394 | +0.60(+5.14%) |
Aug 21, 2020 | 11.47 | 11.75 | 11.34 | 11.67 | 5,713,700 | +0.20(+1.74%) |
Aug 20, 2020 | 12.10 | 12.10 | 11.46 | 11.47 | 7,519,602 | -0.73(-5.98%) |
Aug 19, 2020 | 12.26 | 12.66 | 12.12 | 12.20 | 5,459,418 | +0.00(+0.00%) |
Aug 18, 2020 | 12.71 | 12.80 | 12.06 | 12.20 | 6,855,951 | -0.67(-5.21%) |
Aug 17, 2020 | 12.45 | 12.94 | 12.15 | 12.87 | 6,441,749 | +0.52(+4.21%) |
Aug 14, 2020 | 12.26 | 12.48 | 12.04 | 12.35 | 3,630,800 | +0.01(+0.08%) |
Aug 13, 2020 | 12.15 | 12.47 | 12.00 | 12.34 | 4,613,984 | +0.22(+1.82%) |
Aug 12, 2020 | 12.22 | 12.29 | 11.69 | 12.12 | 6,000,261 | +0.19(+1.59%) |
Aug 11, 2020 | 12.11 | 12.82 | 11.88 | 11.93 | 11,860,077 | -0.73(-5.77%) |
Aug 10, 2020 | 12.24 | 12.89 | 12.22 | 12.66 | 8,927,653 | +0.55(+4.54%) |
Aug 07, 2020 | 11.96 | 12.21 | 11.69 | 12.11 | 9,579,400 | +0.11(+0.92%) |
Aug 06, 2020 | 11.77 | 12.12 | 11.62 | 12.00 | 5,573,702 | +0.23(+1.95%) |
Aug 05, 2020 | 11.62 | 11.81 | 11.37 | 11.77 | 5,152,446 | +0.39(+3.43%) |
Aug 04, 2020 | 11.00 | 11.44 | 10.99 | 11.38 | 4,722,082 | +0.33(+2.99%) |
Aug 03, 2020 | 10.85 | 11.20 | 10.70 | 11.05 | 6,116,158 | +0.23(+2.13%) |
Jul 31, 2020 | 11.07 | 11.14 | 10.50 | 10.82 | 8,843,600 | -0.14(-1.28%) |
Jul 30, 2020 | 10.84 | 11.54 | 10.69 | 10.96 | 14,327,897 | +0.11(+1.01%) |
Jul 29, 2020 | 10.37 | 10.85 | 10.37 | 10.85 | 5,727,004 | +0.50(+4.83%) |
Jul 28, 2020 | 10.45 | 10.80 | 10.33 | 10.35 | 7,751,159 | -0.18(-1.71%) |
Jul 27, 2020 | 10.14 | 10.60 | 10.09 | 10.53 | 8,984,866 | +0.39(+3.85%) |
Jul 24, 2020 | 10.00 | 10.31 | 9.890 | 10.14 | 5,978,200 | -0.02(-0.20%) |
Jul 23, 2020 | 10.09 | 10.53 | 9.930 | 10.16 | 11,756,232 | +0.16(+1.60%) |
Jul 22, 2020 | 9.630 | 10.04 | 9.440 | 10.00 | 12,152,774 | +0.57(+6.04%) |
Jul 21, 2020 | 8.970 | 9.530 | 8.930 | 9.430 | 9,664,943 | +0.54(+6.07%) |
Jul 20, 2020 | 9.200 | 9.200 | 8.590 | 8.890 | 8,255,161 | -0.33(-3.58%) |
Jul 17, 2020 | 9.530 | 9.550 | 9.115 | 9.220 | 7,104,100 | -0.25(-2.64%) |
Jul 16, 2020 | 8.750 | 9.690 | 8.660 | 9.470 | 13,868,787 | +0.59(+6.64%) |
Jul 15, 2020 | 8.760 | 9.040 | 8.680 | 8.880 | 16,158,236 | +0.49(+5.84%) |
Jul 14, 2020 | 7.620 | 8.590 | 7.570 | 8.390 | 17,819,702 | +0.67(+8.68%) |
Jul 13, 2020 | 8.170 | 8.360 | 7.390 | 7.720 | 22,999,156 | -0.48(-5.80%) |
Jul 10, 2020 | 8.030 | 8.450 | 7.900 | 8.195 | 22,363,100 | +0.33(+4.26%) |
Jul 09, 2020 | 9.300 | 9.310 | 7.700 | 7.860 | 66,696,968 | -1.97(-20.04%) |
Jul 08, 2020 | 10.24 | 10.67 | 9.830 | 9.830 | 20,008,522 | -0.41(-4.00%) |
Jul 07, 2020 | 10.54 | 10.77 | 10.13 | 10.24 | 12,608,189 | -0.52(-4.83%) |
Jul 06, 2020 | 11.20 | 11.32 | 10.70 | 10.76 | 9,251,510 | -0.05(-0.46%) |
Jul 02, 2020 | 10.86 | 11.45 | 10.68 | 10.81 | 8,660,600 | +0.17(+1.60%) |