Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 11.35 | 11.52 | 11.22 | 11.48 | 8,399,706 | +0.09(+0.76%) |
Oct 29, 2020 | 10.91 | 11.49 | 10.80 | 11.39 | 9,477,092 | +0.41(+3.69%) |
Oct 28, 2020 | 10.90 | 11.17 | 10.86 | 10.98 | 11,139,759 | -0.15(-1.32%) |
Oct 27, 2020 | 11.48 | 11.49 | 11.13 | 11.13 | 9,717,743 | -0.39(-3.37%) |
Oct 26, 2020 | 11.73 | 11.75 | 11.45 | 11.52 | 10,957,071 | -0.37(-3.12%) |
Oct 23, 2020 | 12.02 | 12.11 | 11.74 | 11.89 | 10,772,503 | -0.02(-0.14%) |
Oct 22, 2020 | 11.06 | 11.92 | 10.99 | 11.91 | 18,389,542 | +0.87(+7.90%) |
Oct 21, 2020 | 11.17 | 11.33 | 10.98 | 11.04 | 10,536,074 | -0.13(-1.16%) |
Oct 20, 2020 | 11.00 | 11.54 | 10.94 | 11.17 | 18,966,486 | +0.52(+4.86%) |
Oct 19, 2020 | 10.87 | 10.91 | 10.63 | 10.65 | 7,548,442 | -0.11(-1.04%) |
Oct 16, 2020 | 10.82 | 10.89 | 10.58 | 10.76 | 7,537,345 | -0.06(-0.56%) |
Oct 15, 2020 | 10.48 | 10.87 | 10.44 | 10.82 | 8,232,771 | +0.25(+2.37%) |
Oct 14, 2020 | 10.78 | 10.86 | 10.57 | 10.57 | 9,062,818 | -0.21(-1.92%) |
Oct 13, 2020 | 11.12 | 11.13 | 10.74 | 10.78 | 7,682,672 | -0.40(-3.55%) |
Oct 12, 2020 | 11.03 | 11.20 | 10.98 | 11.17 | 5,963,123 | +0.14(+1.25%) |
Oct 09, 2020 | 11.27 | 11.33 | 10.96 | 11.04 | 7,758,353 | -0.22(-1.92%) |
Oct 08, 2020 | 11.07 | 11.26 | 10.93 | 11.25 | 11,666,073 | +0.28(+2.60%) |
Oct 07, 2020 | 10.88 | 11.16 | 10.82 | 10.97 | 9,119,167 | +0.28(+2.58%) |
Oct 06, 2020 | 11.02 | 11.21 | 10.63 | 10.69 | 11,569,096 | -0.16(-1.43%) |
Oct 05, 2020 | 10.46 | 10.85 | 10.44 | 10.85 | 9,391,443 | +0.54(+5.19%) |
Oct 02, 2020 | 9.785 | 10.38 | 9.750 | 10.31 | 9,355,245 | +0.36(+3.64%) |
Oct 01, 2020 | 9.957 | 10.05 | 9.819 | 9.949 | 8,892,171 | +0.00(+0.00%) |
Sep 30, 2020 | 9.897 | 10.10 | 9.793 | 9.949 | 11,017,924 | +0.14(+1.41%) |
Sep 29, 2020 | 9.845 | 9.983 | 9.655 | 9.811 | 9,021,998 | -0.12(-1.22%) |
Sep 28, 2020 | 9.750 | 9.949 | 9.690 | 9.932 | 10,481,683 | +0.44(+4.64%) |
Sep 25, 2020 | 9.198 | 9.535 | 9.146 | 9.492 | 7,671,085 | +0.21(+2.23%) |
Sep 24, 2020 | 9.328 | 9.517 | 9.155 | 9.284 | 7,406,427 | +0.01(+0.09%) |
Sep 23, 2020 | 9.578 | 9.802 | 9.267 | 9.276 | 8,461,171 | -0.25(-2.63%) |
Sep 22, 2020 | 9.750 | 9.897 | 9.474 | 9.526 | 10,422,704 | -0.23(-2.39%) |
Sep 21, 2020 | 9.940 | 10.13 | 9.647 | 9.759 | 9,838,785 | -0.52(-5.04%) |
Sep 18, 2020 | 10.29 | 10.40 | 10.19 | 10.28 | 14,333,205 | -0.10(-1.00%) |
Sep 17, 2020 | 10.27 | 10.46 | 10.22 | 10.38 | 9,279,954 | -0.05(-0.50%) |
Sep 16, 2020 | 10.34 | 10.63 | 10.27 | 10.43 | 9,592,574 | +0.09(+0.92%) |
Sep 15, 2020 | 10.46 | 10.48 | 10.14 | 10.34 | 9,263,105 | -0.07(-0.66%) |
Sep 14, 2020 | 10.04 | 10.42 | 10.00 | 10.41 | 7,441,171 | +0.47(+4.69%) |
Sep 11, 2020 | 9.724 | 9.983 | 9.664 | 9.940 | 7,140,294 | +0.24(+2.49%) |
Sep 10, 2020 | 9.975 | 10.17 | 9.690 | 9.699 | 8,075,557 | -0.19(-1.92%) |
Sep 09, 2020 | 9.906 | 9.966 | 9.776 | 9.888 | 7,207,298 | +0.08(+0.79%) |
Sep 08, 2020 | 9.992 | 10.04 | 9.733 | 9.811 | 8,519,624 | -0.37(-3.64%) |
Sep 04, 2020 | 10.22 | 10.34 | 9.940 | 10.18 | 6,982,680 | +0.23(+2.34%) |
Sep 03, 2020 | 10.16 | 10.45 | 9.897 | 9.949 | 9,092,771 | -0.09(-0.90%) |
Sep 02, 2020 | 9.852 | 10.08 | 9.792 | 10.04 | 8,059,504 | +0.14(+1.38%) |
Sep 01, 2020 | 9.750 | 9.980 | 9.682 | 9.903 | 6,925,738 | +0.06(+0.61%) |
Aug 31, 2020 | 9.980 | 9.988 | 9.818 | 9.844 | 8,605,384 | -0.13(-1.28%) |
Aug 28, 2020 | 10.01 | 10.04 | 9.899 | 9.971 | 5,830,398 | +0.01(+0.09%) |
Aug 27, 2020 | 9.707 | 10.01 | 9.682 | 9.963 | 7,252,482 | +0.27(+2.81%) |
Aug 26, 2020 | 9.903 | 9.946 | 9.673 | 9.690 | 6,971,758 | -0.26(-2.57%) |
Aug 25, 2020 | 9.997 | 10.13 | 9.801 | 9.946 | 9,453,496 | +0.12(+1.21%) |
Aug 24, 2020 | 9.443 | 9.827 | 9.367 | 9.827 | 6,818,559 | +0.49(+5.20%) |
Aug 21, 2020 | 9.392 | 9.494 | 9.282 | 9.341 | 6,264,563 | -0.09(-0.99%) |
Aug 20, 2020 | 9.580 | 9.622 | 9.426 | 9.435 | 6,323,547 | -0.29(-2.98%) |
Aug 19, 2020 | 9.665 | 9.861 | 9.597 | 9.724 | 5,926,989 | +0.04(+0.44%) |
Aug 18, 2020 | 9.937 | 9.937 | 9.648 | 9.682 | 5,965,389 | -0.26(-2.57%) |
Aug 17, 2020 | 9.895 | 10.01 | 9.792 | 9.937 | 10,963,881 | -0.09(-0.85%) |
Aug 14, 2020 | 9.792 | 10.13 | 9.767 | 10.02 | 6,018,063 | +0.13(+1.29%) |
Aug 13, 2020 | 9.954 | 9.993 | 9.831 | 9.895 | 7,680,988 | -0.26(-2.52%) |
Aug 12, 2020 | 10.37 | 10.48 | 9.792 | 10.15 | 13,675,565 | -0.01(-0.08%) |
Aug 11, 2020 | 10.09 | 10.48 | 10.09 | 10.16 | 12,901,582 | +0.37(+3.74%) |
Aug 10, 2020 | 9.605 | 9.937 | 9.597 | 9.792 | 7,492,368 | +0.20(+2.13%) |
Aug 07, 2020 | 9.120 | 9.597 | 9.098 | 9.588 | 9,016,114 | +0.36(+3.87%) |
Aug 06, 2020 | 9.239 | 9.337 | 9.145 | 9.230 | 7,244,104 | -0.08(-0.82%) |
Aug 05, 2020 | 9.248 | 9.350 | 9.199 | 9.307 | 6,606,097 | +0.20(+2.15%) |
Aug 04, 2020 | 9.162 | 9.230 | 9.077 | 9.111 | 7,413,635 | -0.05(-0.56%) |