Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 9.600 | 9.698 | 9.421 | 9.608 | 8,847,326 | -0.03(-0.27%) |
Oct 29, 2020 | 9.506 | 9.659 | 9.081 | 9.634 | 12,158,105 | +0.03(+0.35%) |
Oct 28, 2020 | 9.838 | 9.906 | 9.591 | 9.600 | 11,378,087 | -0.61(-6.00%) |
Oct 27, 2020 | 10.36 | 10.64 | 10.21 | 10.21 | 10,400,948 | -0.24(-2.28%) |
Oct 26, 2020 | 10.53 | 10.54 | 10.26 | 10.45 | 8,783,843 | -0.21(-2.00%) |
Oct 23, 2020 | 10.54 | 10.74 | 10.34 | 10.66 | 10,220,122 | +0.26(+2.54%) |
Oct 22, 2020 | 9.659 | 10.40 | 9.617 | 10.40 | 10,578,348 | +0.60(+6.17%) |
Oct 21, 2020 | 10.09 | 10.09 | 9.761 | 9.795 | 12,041,553 | -0.36(-3.52%) |
Oct 20, 2020 | 10.11 | 10.25 | 10.04 | 10.15 | 8,195,794 | +0.10(+1.02%) |
Oct 19, 2020 | 10.21 | 10.33 | 10.05 | 10.05 | 6,945,006 | -0.06(-0.59%) |
Oct 16, 2020 | 10.30 | 10.42 | 10.04 | 10.11 | 9,296,307 | -0.22(-2.14%) |
Oct 15, 2020 | 10.30 | 10.37 | 10.11 | 10.33 | 12,029,484 | -0.20(-1.86%) |
Oct 14, 2020 | 10.72 | 11.03 | 10.52 | 10.53 | 10,488,569 | -0.14(-1.36%) |
Oct 13, 2020 | 10.79 | 11.05 | 10.58 | 10.67 | 6,846,700 | -0.17(-1.57%) |
Oct 12, 2020 | 10.86 | 10.89 | 10.63 | 10.84 | 5,158,677 | -0.10(-0.93%) |
Oct 09, 2020 | 11.19 | 11.26 | 10.76 | 10.94 | 8,193,065 | -0.05(-0.46%) |
Oct 08, 2020 | 10.59 | 11.05 | 10.55 | 11.00 | 8,993,749 | +0.54(+5.21%) |
Oct 07, 2020 | 10.18 | 10.45 | 10.13 | 10.45 | 10,802,570 | +0.26(+2.50%) |
Oct 06, 2020 | 10.52 | 10.62 | 10.15 | 10.20 | 11,862,813 | -0.10(-0.99%) |
Oct 05, 2020 | 10.43 | 10.54 | 10.11 | 10.30 | 15,515,319 | +0.08(+0.75%) |
Oct 02, 2020 | 9.608 | 10.23 | 9.455 | 10.22 | 17,014,540 | +0.28(+2.83%) |
Oct 01, 2020 | 10.35 | 10.37 | 9.855 | 9.940 | 15,148,890 | -0.47(-4.50%) |
Sep 30, 2020 | 10.50 | 10.61 | 10.38 | 10.41 | 9,437,218 | -0.07(-0.65%) |
Sep 29, 2020 | 11.06 | 11.07 | 10.43 | 10.48 | 9,963,233 | -0.51(-4.65%) |
Sep 28, 2020 | 10.81 | 11.14 | 10.78 | 10.99 | 8,616,068 | +0.41(+3.86%) |
Sep 25, 2020 | 10.71 | 10.75 | 10.44 | 10.58 | 11,352,270 | -0.30(-2.74%) |
Sep 24, 2020 | 10.55 | 11.02 | 10.38 | 10.88 | 9,742,099 | +0.26(+2.49%) |
Sep 23, 2020 | 10.87 | 11.05 | 10.60 | 10.61 | 10,264,335 | -0.23(-2.12%) |
Sep 22, 2020 | 10.87 | 11.15 | 10.70 | 10.84 | 9,812,278 | +0.02(+0.16%) |
Sep 21, 2020 | 11.07 | 11.08 | 10.65 | 10.83 | 14,584,144 | -0.53(-4.65%) |
Sep 18, 2020 | 11.49 | 11.58 | 11.27 | 11.35 | 10,595,428 | -0.20(-1.77%) |
Sep 17, 2020 | 11.47 | 11.63 | 11.17 | 11.56 | 13,495,628 | -0.06(-0.51%) |
Sep 16, 2020 | 11.49 | 11.82 | 11.40 | 11.62 | 18,359,826 | +0.26(+2.25%) |
Sep 15, 2020 | 11.65 | 11.82 | 11.35 | 11.36 | 9,191,823 | -0.14(-1.26%) |
Sep 14, 2020 | 11.78 | 11.87 | 11.50 | 11.51 | 7,594,147 | -0.22(-1.89%) |
Sep 11, 2020 | 11.73 | 11.87 | 11.61 | 11.73 | 6,386,562 | +0.04(+0.36%) |
Sep 10, 2020 | 12.00 | 12.14 | 11.66 | 11.68 | 8,295,440 | -0.30(-2.49%) |
Sep 09, 2020 | 12.10 | 12.17 | 11.97 | 11.98 | 10,745,633 | +0.08(+0.64%) |
Sep 08, 2020 | 12.78 | 12.83 | 11.90 | 11.91 | 18,236,908 | -1.30(-9.86%) |
Sep 04, 2020 | 13.53 | 13.53 | 12.98 | 13.21 | 9,327,093 | -0.24(-1.77%) |
Sep 03, 2020 | 13.34 | 13.62 | 13.24 | 13.45 | 12,840,312 | +0.03(+0.26%) |
Sep 02, 2020 | 13.62 | 13.72 | 13.36 | 13.41 | 14,823,982 | -0.18(-1.30%) |
Sep 01, 2020 | 13.49 | 13.80 | 13.26 | 13.59 | 5,098,059 | +0.08(+0.62%) |
Aug 31, 2020 | 14.08 | 14.11 | 13.50 | 13.50 | 6,058,427 | -0.48(-3.43%) |
Aug 28, 2020 | 13.88 | 14.13 | 13.82 | 13.98 | 5,349,404 | +0.13(+0.91%) |
Aug 27, 2020 | 13.76 | 13.87 | 13.48 | 13.86 | 5,804,837 | +0.13(+0.98%) |
Aug 26, 2020 | 13.98 | 14.00 | 13.65 | 13.72 | 3,700,216 | -0.28(-1.99%) |
Aug 25, 2020 | 14.13 | 14.27 | 13.79 | 14.00 | 4,203,183 | +0.03(+0.24%) |
Aug 24, 2020 | 13.56 | 13.98 | 13.51 | 13.97 | 5,396,411 | +0.63(+4.74%) |
Aug 21, 2020 | 13.61 | 13.65 | 13.30 | 13.34 | 5,545,741 | -0.39(-2.82%) |
Aug 20, 2020 | 13.76 | 13.83 | 13.62 | 13.72 | 3,966,873 | -0.22(-1.57%) |
Aug 19, 2020 | 14.15 | 14.25 | 13.92 | 13.94 | 3,922,574 | -0.21(-1.49%) |
Aug 18, 2020 | 14.26 | 14.48 | 14.10 | 14.15 | 3,235,514 | -0.14(-1.00%) |
Aug 17, 2020 | 14.54 | 14.54 | 14.17 | 14.30 | 3,833,089 | -0.03(-0.18%) |
Aug 14, 2020 | 14.17 | 14.33 | 14.08 | 14.32 | 6,796,646 | +0.02(+0.12%) |
Aug 13, 2020 | 14.57 | 14.61 | 14.22 | 14.30 | 4,007,971 | -0.36(-2.47%) |
Aug 12, 2020 | 14.63 | 14.78 | 14.43 | 14.67 | 4,763,073 | +0.38(+2.65%) |
Aug 11, 2020 | 14.62 | 14.98 | 14.24 | 14.29 | 6,878,065 | +0.04(+0.30%) |
Aug 10, 2020 | 13.77 | 14.25 | 13.69 | 14.25 | 6,180,690 | +0.62(+4.51%) |
Aug 07, 2020 | 13.71 | 13.75 | 13.46 | 13.63 | 5,789,441 | -0.21(-1.52%) |
Aug 06, 2020 | 13.94 | 14.12 | 13.83 | 13.84 | 3,817,466 | -0.17(-1.20%) |
Aug 05, 2020 | 13.89 | 14.34 | 13.86 | 14.01 | 7,869,848 | +0.45(+3.36%) |
Aug 04, 2020 | 13.48 | 13.69 | 13.38 | 13.55 | 7,827,219 | -0.02(-0.12%) |