Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 15.78 | 15.94 | 15.26 | 15.51 | 2,028,488 | -0.30(-1.90%) |
Oct 29, 2020 | 15.15 | 15.87 | 15.13 | 15.81 | 1,508,093 | +0.53(+3.50%) |
Oct 28, 2020 | 15.18 | 15.45 | 15.03 | 15.28 | 1,919,905 | -0.31(-1.98%) |
Oct 27, 2020 | 15.73 | 15.78 | 15.40 | 15.59 | 1,258,360 | -0.26(-1.66%) |
Oct 26, 2020 | 15.95 | 16.10 | 15.65 | 15.85 | 1,485,384 | -0.28(-1.74%) |
Oct 23, 2020 | 15.92 | 16.34 | 15.84 | 16.13 | 2,166,957 | +0.36(+2.26%) |
Oct 22, 2020 | 15.66 | 15.85 | 15.21 | 15.78 | 3,180,654 | +0.15(+0.96%) |
Oct 21, 2020 | 16.40 | 16.50 | 15.51 | 15.63 | 5,207,557 | -0.91(-5.50%) |
Oct 20, 2020 | 16.78 | 17.15 | 16.35 | 16.54 | 2,863,849 | -0.02(-0.11%) |
Oct 19, 2020 | 16.48 | 17.03 | 16.35 | 16.55 | 3,708,300 | +0.43(+2.67%) |
Oct 16, 2020 | 16.21 | 16.24 | 15.92 | 16.12 | 2,519,102 | +0.00(+0.00%) |
Oct 15, 2020 | 16.06 | 16.25 | 15.80 | 16.12 | 3,504,493 | -0.34(-2.05%) |
Oct 14, 2020 | 15.46 | 16.55 | 15.30 | 16.46 | 6,439,796 | +1.28(+8.46%) |
Oct 13, 2020 | 14.66 | 15.27 | 14.53 | 15.18 | 3,629,837 | +0.45(+3.06%) |
Oct 12, 2020 | 14.62 | 14.73 | 14.35 | 14.73 | 2,510,715 | +0.32(+2.21%) |
Oct 09, 2020 | 14.86 | 15.05 | 14.40 | 14.41 | 3,095,272 | -0.35(-2.35%) |
Oct 08, 2020 | 13.94 | 14.81 | 13.87 | 14.75 | 4,015,653 | +1.02(+7.44%) |
Oct 07, 2020 | 13.65 | 13.84 | 13.44 | 13.73 | 3,547,639 | +0.33(+2.45%) |
Oct 06, 2020 | 12.85 | 13.90 | 12.78 | 13.40 | 6,129,854 | +0.74(+5.85%) |
Oct 05, 2020 | 12.34 | 12.73 | 12.27 | 12.66 | 2,935,181 | +0.54(+4.49%) |
Oct 02, 2020 | 11.39 | 12.20 | 11.38 | 12.12 | 2,229,684 | +0.42(+3.61%) |
Oct 01, 2020 | 11.61 | 11.87 | 11.58 | 11.70 | 2,056,123 | +0.09(+0.81%) |
Sep 30, 2020 | 11.51 | 11.95 | 11.51 | 11.61 | 2,892,750 | +0.16(+1.39%) |
Sep 29, 2020 | 11.46 | 11.71 | 11.37 | 11.45 | 1,522,119 | -0.04(-0.33%) |
Sep 28, 2020 | 11.46 | 11.70 | 11.34 | 11.48 | 2,111,947 | +0.13(+1.16%) |
Sep 25, 2020 | 10.94 | 11.38 | 10.86 | 11.35 | 3,573,938 | +0.34(+3.06%) |
Sep 24, 2020 | 11.42 | 11.50 | 10.79 | 11.01 | 3,975,232 | -0.55(-4.78%) |
Sep 23, 2020 | 11.63 | 12.02 | 11.55 | 11.57 | 2,364,644 | -0.10(-0.88%) |
Sep 22, 2020 | 12.10 | 12.20 | 11.42 | 11.67 | 5,479,718 | -0.47(-3.86%) |
Sep 21, 2020 | 12.35 | 12.80 | 11.80 | 12.14 | 8,984,434 | +0.27(+2.29%) |
Sep 18, 2020 | 11.71 | 11.93 | 11.42 | 11.87 | 8,179,242 | +0.27(+2.34%) |
Sep 17, 2020 | 10.82 | 11.80 | 10.71 | 11.60 | 5,501,681 | +0.63(+5.73%) |
Sep 16, 2020 | 10.88 | 11.16 | 10.65 | 10.97 | 2,335,643 | +0.14(+1.30%) |
Sep 15, 2020 | 10.74 | 11.02 | 10.65 | 10.83 | 2,472,725 | +0.12(+1.14%) |
Sep 14, 2020 | 10.72 | 10.77 | 10.55 | 10.71 | 3,045,758 | +0.04(+0.35%) |
Sep 11, 2020 | 10.69 | 10.75 | 10.42 | 10.67 | 2,779,931 | +0.08(+0.80%) |
Sep 10, 2020 | 10.71 | 10.78 | 10.42 | 10.58 | 3,658,289 | -0.16(-1.48%) |
Sep 09, 2020 | 11.28 | 11.28 | 10.69 | 10.74 | 4,329,229 | -0.40(-3.62%) |
Sep 08, 2020 | 11.08 | 11.25 | 10.74 | 11.15 | 4,328,891 | -0.19(-1.65%) |
Sep 04, 2020 | 10.96 | 11.39 | 10.85 | 11.33 | 2,447,414 | +0.60(+5.59%) |
Sep 03, 2020 | 11.24 | 11.46 | 10.65 | 10.73 | 2,670,497 | -0.58(-5.14%) |
Sep 02, 2020 | 11.25 | 11.34 | 11.07 | 11.31 | 2,457,300 | +0.19(+1.69%) |
Sep 01, 2020 | 10.47 | 11.14 | 10.29 | 11.13 | 2,639,241 | +0.58(+5.51%) |
Aug 31, 2020 | 10.87 | 10.90 | 10.52 | 10.55 | 2,055,742 | -0.40(-3.68%) |
Aug 28, 2020 | 11.01 | 11.01 | 10.45 | 10.95 | 2,467,150 | +0.02(+0.17%) |
Aug 27, 2020 | 10.83 | 10.93 | 10.36 | 10.93 | 3,910,519 | +0.11(+1.04%) |
Aug 26, 2020 | 10.36 | 10.91 | 10.35 | 10.82 | 4,343,427 | +0.51(+4.91%) |
Aug 25, 2020 | 10.17 | 10.33 | 10.00 | 10.31 | 3,055,846 | +0.17(+1.66%) |
Aug 24, 2020 | 9.224 | 10.14 | 9.196 | 10.14 | 4,367,611 | +0.97(+10.52%) |
Aug 21, 2020 | 9.421 | 9.505 | 9.065 | 9.177 | 4,539,697 | -0.31(-3.26%) |
Aug 20, 2020 | 9.374 | 9.599 | 9.280 | 9.486 | 2,548,353 | +0.03(+0.30%) |
Aug 19, 2020 | 10.08 | 10.09 | 9.430 | 9.458 | 5,596,239 | -0.70(-6.92%) |
Aug 18, 2020 | 10.46 | 10.62 | 10.11 | 10.16 | 3,253,550 | -0.03(-0.28%) |
Aug 17, 2020 | 10.72 | 10.78 | 10.02 | 10.19 | 3,916,616 | -0.57(-5.31%) |
Aug 14, 2020 | 10.66 | 10.87 | 10.58 | 10.76 | 2,407,943 | +0.13(+1.23%) |
Aug 13, 2020 | 10.86 | 10.96 | 10.56 | 10.63 | 1,932,218 | -0.19(-1.73%) |
Aug 12, 2020 | 10.69 | 10.91 | 10.41 | 10.82 | 3,320,243 | +0.33(+3.13%) |
Aug 11, 2020 | 10.82 | 10.98 | 10.46 | 10.49 | 3,298,272 | -0.09(-0.89%) |
Aug 10, 2020 | 10.15 | 10.69 | 10.11 | 10.58 | 3,185,842 | +0.27(+2.64%) |
Aug 07, 2020 | 10.33 | 10.36 | 9.955 | 10.31 | 2,889,703 | -0.13(-1.26%) |
Aug 06, 2020 | 10.38 | 10.63 | 9.862 | 10.44 | 4,262,961 | -0.72(-6.44%) |
Aug 05, 2020 | 10.82 | 11.31 | 10.77 | 11.16 | 3,886,500 | +0.62(+5.85%) |
Aug 04, 2020 | 10.46 | 10.65 | 10.30 | 10.54 | 1,465,007 | +0.06(+0.62%) |