Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 9.630 | 9.797 | 9.592 | 9.782 | 8,371,582 | +0.08(+0.86%) |
Oct 29, 2020 | 9.363 | 9.782 | 9.233 | 9.698 | 10,705,935 | -0.18(-1.85%) |
Oct 28, 2020 | 9.866 | 10.03 | 9.767 | 9.881 | 6,724,958 | -0.36(-3.50%) |
Oct 27, 2020 | 10.36 | 10.36 | 10.23 | 10.24 | 4,993,953 | -0.11(-1.03%) |
Oct 26, 2020 | 10.51 | 10.55 | 10.29 | 10.35 | 5,964,488 | -0.46(-4.23%) |
Oct 23, 2020 | 10.84 | 10.90 | 10.72 | 10.80 | 2,308,090 | -0.05(-0.42%) |
Oct 22, 2020 | 10.70 | 10.87 | 10.66 | 10.85 | 4,532,488 | +0.10(+0.92%) |
Oct 21, 2020 | 10.80 | 10.94 | 10.75 | 10.75 | 2,712,967 | -0.17(-1.54%) |
Oct 20, 2020 | 10.86 | 10.99 | 10.82 | 10.92 | 3,136,918 | +0.12(+1.13%) |
Oct 19, 2020 | 10.90 | 11.03 | 10.78 | 10.80 | 2,966,933 | -0.01(-0.07%) |
Oct 16, 2020 | 10.93 | 10.95 | 10.79 | 10.80 | 4,308,356 | -0.10(-0.91%) |
Oct 15, 2020 | 10.67 | 10.93 | 10.66 | 10.90 | 4,110,171 | -0.15(-1.38%) |
Oct 14, 2020 | 10.99 | 11.28 | 10.99 | 11.06 | 4,356,728 | +0.02(+0.21%) |
Oct 13, 2020 | 11.14 | 11.18 | 10.99 | 11.03 | 4,254,995 | -0.18(-1.56%) |
Oct 12, 2020 | 11.19 | 11.23 | 11.07 | 11.21 | 5,530,920 | -0.08(-0.68%) |
Oct 09, 2020 | 11.40 | 11.41 | 11.20 | 11.28 | 6,000,405 | +0.13(+1.16%) |
Oct 08, 2020 | 10.96 | 11.15 | 10.94 | 11.15 | 6,001,309 | +0.22(+2.02%) |
Oct 07, 2020 | 10.98 | 11.04 | 10.83 | 10.93 | 6,503,194 | +0.04(+0.35%) |
Oct 06, 2020 | 11.15 | 11.20 | 10.87 | 10.90 | 11,028,054 | -0.18(-1.58%) |
Oct 05, 2020 | 10.90 | 11.08 | 10.86 | 11.07 | 4,223,900 | +0.45(+4.24%) |
Oct 02, 2020 | 10.38 | 10.70 | 10.37 | 10.62 | 4,604,245 | +0.06(+0.58%) |
Oct 01, 2020 | 10.64 | 10.67 | 10.48 | 10.56 | 6,231,013 | -0.16(-1.49%) |
Sep 30, 2020 | 10.67 | 10.77 | 10.63 | 10.72 | 8,075,210 | +0.08(+0.79%) |
Sep 29, 2020 | 10.89 | 10.89 | 10.59 | 10.64 | 8,643,983 | -0.39(-3.53%) |
Sep 28, 2020 | 11.14 | 11.23 | 10.99 | 11.03 | 9,835,790 | -0.02(-0.21%) |
Sep 25, 2020 | 11.00 | 11.08 | 10.92 | 11.05 | 3,389,212 | -0.11(-1.02%) |
Sep 24, 2020 | 11.06 | 11.27 | 10.93 | 11.16 | 4,513,589 | +0.11(+1.03%) |
Sep 23, 2020 | 11.50 | 11.51 | 11.04 | 11.05 | 6,728,881 | -0.40(-3.53%) |
Sep 22, 2020 | 11.68 | 11.76 | 11.41 | 11.45 | 3,310,741 | -0.08(-0.73%) |
Sep 21, 2020 | 11.61 | 11.65 | 11.40 | 11.54 | 3,573,299 | -0.46(-3.81%) |
Sep 18, 2020 | 12.03 | 12.17 | 11.94 | 11.99 | 3,921,314 | -0.19(-1.56%) |
Sep 17, 2020 | 12.07 | 12.18 | 12.01 | 12.18 | 2,932,230 | +0.06(+0.50%) |
Sep 16, 2020 | 12.09 | 12.27 | 12.01 | 12.12 | 4,020,986 | +0.10(+0.82%) |
Sep 15, 2020 | 12.04 | 12.12 | 11.98 | 12.02 | 3,058,908 | +0.14(+1.22%) |
Sep 14, 2020 | 11.86 | 11.96 | 11.77 | 11.88 | 4,022,088 | -0.03(-0.26%) |
Sep 11, 2020 | 11.86 | 11.96 | 11.78 | 11.91 | 4,180,741 | +0.27(+2.29%) |
Sep 10, 2020 | 12.05 | 12.09 | 11.63 | 11.64 | 4,898,380 | -0.19(-1.61%) |
Sep 09, 2020 | 11.77 | 11.89 | 11.70 | 11.83 | 3,583,463 | +0.47(+4.09%) |
Sep 08, 2020 | 11.41 | 11.50 | 11.26 | 11.37 | 5,041,725 | -0.43(-3.68%) |
Sep 04, 2020 | 11.88 | 11.93 | 11.68 | 11.80 | 3,940,463 | +0.04(+0.32%) |
Sep 03, 2020 | 11.78 | 11.97 | 11.67 | 11.76 | 6,608,699 | -0.30(-2.46%) |
Sep 02, 2020 | 12.21 | 12.21 | 12.02 | 12.06 | 4,927,046 | -0.18(-1.49%) |
Sep 01, 2020 | 12.31 | 12.37 | 12.18 | 12.24 | 5,504,243 | +0.01(+0.06%) |
Aug 31, 2020 | 12.41 | 12.42 | 12.21 | 12.24 | 3,864,187 | -0.11(-0.86%) |
Aug 28, 2020 | 12.31 | 12.40 | 12.24 | 12.34 | 3,001,383 | +0.15(+1.25%) |
Aug 27, 2020 | 12.50 | 12.50 | 12.10 | 12.19 | 5,210,408 | -0.12(-0.99%) |
Aug 26, 2020 | 12.37 | 12.40 | 12.27 | 12.31 | 2,704,656 | -0.14(-1.10%) |
Aug 25, 2020 | 12.59 | 12.61 | 12.38 | 12.45 | 2,719,716 | -0.11(-0.85%) |
Aug 24, 2020 | 12.41 | 12.59 | 12.39 | 12.56 | 4,016,403 | +0.47(+3.91%) |
Aug 21, 2020 | 11.99 | 12.10 | 11.96 | 12.08 | 4,014,304 | -0.07(-0.56%) |
Aug 20, 2020 | 12.08 | 12.20 | 12.03 | 12.15 | 4,095,993 | -0.05(-0.44%) |
Aug 19, 2020 | 12.33 | 12.38 | 12.16 | 12.21 | 2,043,867 | -0.14(-1.11%) |
Aug 18, 2020 | 12.44 | 12.51 | 12.30 | 12.34 | 1,993,557 | -0.12(-0.98%) |
Aug 17, 2020 | 12.53 | 12.56 | 12.38 | 12.47 | 2,835,416 | +0.02(+0.12%) |
Aug 14, 2020 | 12.33 | 12.48 | 12.31 | 12.45 | 4,702,219 | -0.16(-1.27%) |
Aug 13, 2020 | 12.79 | 12.83 | 12.54 | 12.61 | 4,227,720 | -0.02(-0.12%) |
Aug 12, 2020 | 12.72 | 12.76 | 12.56 | 12.63 | 3,530,052 | +0.33(+2.71%) |
Aug 11, 2020 | 12.63 | 12.66 | 12.25 | 12.29 | 4,085,064 | +0.03(+0.25%) |
Aug 10, 2020 | 12.24 | 12.31 | 12.12 | 12.26 | 3,100,660 | +0.14(+1.13%) |
Aug 07, 2020 | 12.05 | 12.14 | 11.99 | 12.13 | 3,703,307 | +0.00(+0.00%) |
Aug 06, 2020 | 12.12 | 12.14 | 12.02 | 12.13 | 3,758,006 | +0.03(+0.25%) |
Aug 05, 2020 | 12.16 | 12.29 | 12.06 | 12.10 | 3,531,030 | +0.36(+3.04%) |
Aug 04, 2020 | 11.39 | 11.76 | 11.39 | 11.74 | 7,869,848 | +0.30(+2.58%) |