Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 8.739 | 8.923 | 8.594 | 8.865 | 23,838,574 | +0.00(+0.00%) |
Oct 29, 2020 | 8.447 | 8.913 | 8.273 | 8.865 | 29,583,698 | +0.24(+2.82%) |
Oct 28, 2020 | 8.719 | 8.894 | 8.525 | 8.622 | 31,894,990 | -0.38(-4.21%) |
Oct 27, 2020 | 9.127 | 9.224 | 9.001 | 9.001 | 21,337,866 | -0.18(-2.01%) |
Oct 26, 2020 | 9.506 | 9.554 | 9.069 | 9.185 | 27,542,830 | -0.54(-5.59%) |
Oct 23, 2020 | 9.952 | 10.06 | 9.613 | 9.729 | 20,466,670 | -0.15(-1.47%) |
Oct 22, 2020 | 9.418 | 9.904 | 9.380 | 9.875 | 25,966,000 | +0.50(+5.28%) |
Oct 21, 2020 | 9.574 | 9.671 | 9.380 | 9.380 | 23,453,762 | -0.40(-4.07%) |
Oct 20, 2020 | 9.632 | 9.894 | 9.545 | 9.778 | 17,917,032 | +0.24(+2.55%) |
Oct 19, 2020 | 9.894 | 9.914 | 9.525 | 9.535 | 22,730,332 | -0.26(-2.68%) |
Oct 16, 2020 | 10.20 | 10.22 | 9.778 | 9.797 | 19,820,200 | -0.50(-4.90%) |
Oct 15, 2020 | 9.933 | 10.30 | 9.710 | 10.30 | 19,461,376 | +0.16(+1.53%) |
Oct 14, 2020 | 10.21 | 10.63 | 10.14 | 10.15 | 20,698,918 | -0.07(-0.66%) |
Oct 13, 2020 | 10.45 | 10.64 | 10.14 | 10.21 | 15,969,518 | -0.28(-2.68%) |
Oct 12, 2020 | 10.33 | 10.54 | 10.10 | 10.50 | 19,091,418 | -0.01(-0.09%) |
Oct 09, 2020 | 10.87 | 11.01 | 10.43 | 10.51 | 27,429,852 | -0.35(-3.22%) |
Oct 08, 2020 | 10.11 | 10.87 | 10.03 | 10.86 | 28,283,062 | +0.87(+8.76%) |
Oct 07, 2020 | 9.933 | 10.02 | 9.826 | 9.982 | 17,961,848 | +0.15(+1.48%) |
Oct 06, 2020 | 10.36 | 10.47 | 9.748 | 9.836 | 30,354,852 | -0.31(-3.06%) |
Oct 05, 2020 | 9.807 | 10.21 | 9.719 | 10.15 | 25,397,292 | +0.56(+5.88%) |
Oct 02, 2020 | 8.981 | 9.613 | 8.962 | 9.583 | 29,426,632 | +0.18(+1.96%) |
Oct 01, 2020 | 9.681 | 9.690 | 9.292 | 9.399 | 33,959,496 | -0.32(-3.30%) |
Sep 30, 2020 | 9.729 | 9.972 | 9.651 | 9.719 | 24,051,676 | +0.02(+0.20%) |
Sep 29, 2020 | 10.04 | 10.05 | 9.583 | 9.700 | 30,437,448 | -0.34(-3.39%) |
Sep 28, 2020 | 10.12 | 10.34 | 10.01 | 10.04 | 23,286,660 | +0.12(+1.17%) |
Sep 25, 2020 | 10.16 | 10.27 | 9.816 | 9.923 | 31,733,822 | -0.41(-3.95%) |
Sep 24, 2020 | 10.04 | 10.55 | 9.865 | 10.33 | 23,530,116 | +0.22(+2.21%) |
Sep 23, 2020 | 10.81 | 10.94 | 10.09 | 10.11 | 25,156,800 | -0.65(-6.05%) |
Sep 22, 2020 | 11.00 | 11.25 | 10.71 | 10.76 | 17,958,240 | -0.20(-1.86%) |
Sep 21, 2020 | 10.77 | 10.99 | 10.58 | 10.96 | 23,705,880 | -0.35(-3.09%) |
Sep 18, 2020 | 11.45 | 11.74 | 11.14 | 11.31 | 41,940,688 | -0.20(-1.77%) |
Sep 17, 2020 | 10.87 | 11.68 | 10.85 | 11.52 | 28,679,546 | +0.21(+1.89%) |
Sep 16, 2020 | 10.55 | 11.68 | 10.34 | 11.30 | 54,785,424 | +0.90(+8.68%) |
Sep 15, 2020 | 9.933 | 10.57 | 9.904 | 10.40 | 35,696,492 | +0.52(+5.31%) |
Sep 14, 2020 | 9.923 | 10.08 | 9.642 | 9.875 | 25,933,592 | -0.04(-0.39%) |
Sep 11, 2020 | 9.884 | 10.05 | 9.535 | 9.914 | 36,262,984 | +0.03(+0.29%) |
Sep 10, 2020 | 10.72 | 10.75 | 9.875 | 9.884 | 44,721,836 | -0.85(-7.95%) |
Sep 09, 2020 | 10.87 | 10.87 | 10.57 | 10.74 | 22,778,210 | +0.01(+0.09%) |
Sep 08, 2020 | 11.51 | 11.62 | 10.69 | 10.73 | 37,740,532 | -1.15(-9.71%) |
Sep 04, 2020 | 12.34 | 12.46 | 11.76 | 11.88 | 23,471,518 | -0.33(-2.70%) |
Sep 03, 2020 | 11.98 | 12.51 | 11.98 | 12.21 | 26,863,754 | +0.18(+1.53%) |
Sep 02, 2020 | 11.95 | 12.28 | 11.91 | 12.03 | 19,710,842 | -0.08(-0.64%) |
Sep 01, 2020 | 12.21 | 12.24 | 11.96 | 12.11 | 23,748,958 | -0.25(-2.04%) |
Aug 31, 2020 | 12.77 | 12.78 | 12.35 | 12.36 | 18,460,794 | -0.38(-2.97%) |
Aug 28, 2020 | 12.57 | 12.83 | 12.50 | 12.74 | 14,541,853 | +0.09(+0.69%) |
Aug 27, 2020 | 12.63 | 12.75 | 12.34 | 12.65 | 20,741,736 | +0.08(+0.62%) |
Aug 26, 2020 | 13.02 | 13.07 | 12.56 | 12.57 | 20,386,602 | -0.53(-4.07%) |
Aug 25, 2020 | 13.40 | 13.61 | 12.91 | 13.10 | 16,776,205 | -0.11(-0.81%) |
Aug 24, 2020 | 12.74 | 13.32 | 12.63 | 13.21 | 19,295,104 | +0.45(+3.50%) |
Aug 21, 2020 | 12.99 | 13.02 | 12.54 | 12.77 | 23,366,572 | -0.23(-1.79%) |
Aug 20, 2020 | 13.11 | 13.32 | 12.85 | 13.00 | 22,528,572 | -0.41(-3.04%) |
Aug 19, 2020 | 13.51 | 13.70 | 13.34 | 13.41 | 18,688,210 | -0.13(-0.93%) |
Aug 18, 2020 | 13.51 | 13.76 | 13.42 | 13.53 | 17,263,040 | +0.04(+0.29%) |
Aug 17, 2020 | 14.04 | 14.07 | 13.32 | 13.49 | 32,046,290 | -0.71(-4.99%) |
Aug 14, 2020 | 14.07 | 14.28 | 13.93 | 14.20 | 21,924,634 | +0.04(+0.27%) |
Aug 13, 2020 | 14.50 | 14.79 | 14.10 | 14.16 | 29,310,924 | -0.31(-2.14%) |
Aug 12, 2020 | 15.04 | 15.08 | 14.40 | 14.47 | 32,769,562 | -0.23(-1.58%) |
Aug 11, 2020 | 15.95 | 16.24 | 14.65 | 14.71 | 43,136,240 | -1.28(-8.01%) |
Aug 10, 2020 | 15.20 | 15.99 | 15.15 | 15.99 | 27,544,450 | +1.00(+6.67%) |
Aug 07, 2020 | 15.00 | 15.09 | 14.51 | 14.99 | 21,609,176 | +0.00(+0.00%) |
Aug 06, 2020 | 15.43 | 15.53 | 14.93 | 14.99 | 19,311,030 | -0.48(-3.07%) |
Aug 05, 2020 | 15.93 | 16.00 | 15.37 | 15.46 | 25,406,614 | +0.19(+1.27%) |
Aug 04, 2020 | 14.70 | 15.52 | 14.68 | 15.27 | 22,366,798 | +0.48(+3.21%) |