Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 11.02 | 11.71 | 10.95 | 11.03 | 5,568,085 | -0.36(-3.16%) |
Oct 29, 2020 | 11.90 | 11.91 | 11.12 | 11.39 | 4,727,450 | -0.23(-1.95%) |
Oct 28, 2020 | 10.77 | 11.69 | 10.66 | 11.62 | 9,469,032 | +1.52(+15.09%) |
Oct 27, 2020 | 10.50 | 10.60 | 10.08 | 10.09 | 4,280,400 | -0.35(-3.35%) |
Oct 26, 2020 | 10.25 | 10.50 | 9.891 | 10.44 | 5,935,386 | +0.42(+4.15%) |
Oct 23, 2020 | 9.801 | 10.25 | 9.791 | 10.03 | 5,770,618 | +0.23(+2.32%) |
Oct 22, 2020 | 9.744 | 10.11 | 9.697 | 9.801 | 3,889,281 | +0.31(+3.29%) |
Oct 21, 2020 | 9.564 | 9.612 | 9.195 | 9.489 | 6,860,469 | -0.24(-2.43%) |
Oct 20, 2020 | 9.905 | 10.09 | 9.612 | 9.725 | 5,665,835 | -0.24(-2.37%) |
Oct 19, 2020 | 9.366 | 9.980 | 9.347 | 9.962 | 5,829,744 | +0.33(+3.44%) |
Oct 16, 2020 | 9.375 | 9.651 | 9.263 | 9.630 | 4,728,036 | +0.25(+2.62%) |
Oct 15, 2020 | 9.479 | 9.545 | 9.176 | 9.384 | 5,479,780 | +0.28(+3.12%) |
Oct 14, 2020 | 9.176 | 9.318 | 8.883 | 9.101 | 7,059,400 | -0.37(-3.90%) |
Oct 13, 2020 | 9.545 | 9.839 | 9.347 | 9.470 | 7,976,103 | +0.29(+3.20%) |
Oct 12, 2020 | 9.233 | 9.375 | 8.987 | 9.176 | 4,215,224 | +0.08(+0.83%) |
Oct 09, 2020 | 9.678 | 9.706 | 9.063 | 9.101 | 10,848,226 | -1.06(-10.43%) |
Oct 08, 2020 | 10.42 | 10.54 | 10.11 | 10.16 | 6,666,747 | -0.48(-4.53%) |
Oct 07, 2020 | 10.56 | 10.80 | 10.37 | 10.64 | 5,799,086 | -0.25(-2.26%) |
Oct 06, 2020 | 9.990 | 10.95 | 9.876 | 10.89 | 8,300,961 | +0.70(+6.87%) |
Oct 05, 2020 | 10.44 | 10.52 | 10.04 | 10.19 | 5,755,594 | -0.45(-4.27%) |
Oct 02, 2020 | 10.60 | 10.82 | 10.32 | 10.64 | 5,508,889 | +0.31(+3.02%) |
Oct 01, 2020 | 10.40 | 10.60 | 10.08 | 10.33 | 6,688,201 | -0.35(-3.28%) |
Sep 30, 2020 | 10.67 | 10.90 | 10.43 | 10.68 | 6,305,883 | +0.25(+2.36%) |
Sep 29, 2020 | 10.67 | 10.73 | 10.31 | 10.43 | 5,842,777 | -0.29(-2.73%) |
Sep 28, 2020 | 10.72 | 11.10 | 10.58 | 10.73 | 6,688,092 | -0.44(-3.98%) |
Sep 25, 2020 | 11.30 | 11.59 | 10.95 | 11.17 | 7,905,888 | +0.22(+1.99%) |
Sep 24, 2020 | 12.08 | 12.21 | 10.74 | 10.95 | 11,493,310 | -0.73(-6.23%) |
Sep 23, 2020 | 10.62 | 11.85 | 10.54 | 11.68 | 11,534,533 | +1.53(+15.10%) |
Sep 22, 2020 | 10.18 | 10.46 | 9.962 | 10.15 | 6,816,650 | -0.02(-0.19%) |
Sep 21, 2020 | 9.905 | 10.32 | 9.602 | 10.17 | 12,134,228 | +0.96(+10.48%) |
Sep 18, 2020 | 8.968 | 9.233 | 8.751 | 9.205 | 10,178,153 | +0.13(+1.46%) |
Sep 17, 2020 | 9.318 | 9.489 | 8.968 | 9.072 | 9,134,764 | +0.23(+2.57%) |
Sep 16, 2020 | 8.656 | 8.978 | 8.580 | 8.845 | 12,485,891 | -0.14(-1.58%) |
Sep 15, 2020 | 8.647 | 9.082 | 8.599 | 8.987 | 10,497,523 | -0.01(-0.11%) |
Sep 14, 2020 | 9.716 | 9.716 | 8.968 | 8.997 | 9,984,718 | -1.10(-10.87%) |
Sep 11, 2020 | 9.630 | 10.16 | 9.394 | 10.09 | 7,478,622 | +0.27(+2.79%) |
Sep 10, 2020 | 9.309 | 9.933 | 9.195 | 9.820 | 8,488,811 | +0.26(+2.77%) |
Sep 09, 2020 | 10.22 | 10.22 | 9.460 | 9.555 | 9,438,195 | -0.95(-9.01%) |
Sep 08, 2020 | 10.81 | 11.04 | 9.999 | 10.50 | 8,106,631 | +0.39(+3.84%) |
Sep 04, 2020 | 10.11 | 10.95 | 10.02 | 10.11 | 11,804,763 | +0.14(+1.42%) |
Sep 03, 2020 | 10.01 | 10.60 | 9.772 | 9.971 | 10,915,838 | +0.09(+0.96%) |
Sep 02, 2020 | 9.971 | 10.44 | 9.829 | 9.876 | 9,949,027 | +0.10(+1.06%) |
Sep 01, 2020 | 9.110 | 9.999 | 9.101 | 9.772 | 9,697,996 | +0.25(+2.58%) |
Aug 31, 2020 | 9.574 | 9.697 | 9.271 | 9.526 | 8,661,011 | -0.12(-1.27%) |
Aug 28, 2020 | 10.08 | 10.20 | 9.564 | 9.649 | 9,023,311 | -0.88(-8.36%) |
Aug 27, 2020 | 9.668 | 10.90 | 9.668 | 10.53 | 10,781,175 | +0.41(+4.02%) |
Aug 26, 2020 | 11.01 | 11.04 | 10.04 | 10.12 | 10,037,999 | -0.62(-5.81%) |
Aug 25, 2020 | 10.78 | 11.42 | 10.74 | 10.75 | 9,591,545 | +0.06(+0.53%) |
Aug 24, 2020 | 10.25 | 10.77 | 10.15 | 10.69 | 6,848,612 | +0.07(+0.62%) |
Aug 21, 2020 | 10.47 | 10.85 | 10.41 | 10.62 | 8,402,708 | +0.54(+5.35%) |
Aug 20, 2020 | 10.50 | 10.61 | 9.952 | 10.08 | 9,107,543 | -0.34(-3.27%) |
Aug 19, 2020 | 9.725 | 10.57 | 9.668 | 10.43 | 13,561,538 | +0.89(+9.33%) |
Aug 18, 2020 | 8.921 | 9.810 | 8.883 | 9.536 | 8,952,043 | +0.24(+2.54%) |
Aug 17, 2020 | 9.820 | 9.905 | 9.271 | 9.299 | 9,894,723 | -1.28(-12.08%) |
Aug 14, 2020 | 10.50 | 10.97 | 10.38 | 10.58 | 7,813,500 | +0.03(+0.27%) |
Aug 13, 2020 | 11.00 | 11.18 | 10.24 | 10.55 | 11,050,360 | -0.95(-8.23%) |
Aug 12, 2020 | 10.85 | 11.56 | 10.72 | 11.49 | 11,119,616 | -0.27(-2.33%) |
Aug 11, 2020 | 11.24 | 11.85 | 10.82 | 11.77 | 13,574,982 | +1.81(+18.14%) |
Aug 10, 2020 | 9.659 | 10.06 | 9.091 | 9.962 | 8,894,666 | +0.12(+1.25%) |
Aug 07, 2020 | 9.583 | 10.15 | 9.493 | 9.839 | 10,880,571 | +0.72(+7.88%) |
Aug 06, 2020 | 8.722 | 9.403 | 8.618 | 9.120 | 9,605,021 | +0.09(+1.05%) |
Aug 05, 2020 | 8.741 | 9.328 | 8.448 | 9.025 | 11,857,303 | -0.24(-2.55%) |
Aug 04, 2020 | 10.32 | 10.47 | 9.233 | 9.261 | 9,762,120 | -0.99(-9.69%) |