Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.280 | 9.430 | 8.760 | 8.810 | 2,447,092 | -0.42(-4.55%) |
Sep 29, 2020 | 8.960 | 9.410 | 8.810 | 9.230 | 2,650,208 | +0.08(+0.87%) |
Sep 28, 2020 | 9.640 | 9.980 | 9.050 | 9.150 | 3,058,062 | -0.44(-4.59%) |
Sep 25, 2020 | 8.860 | 9.670 | 8.320 | 9.590 | 6,726,800 | +0.12(+1.27%) |
Sep 24, 2020 | 8.420 | 9.470 | 8.250 | 9.470 | 4,487,041 | +0.99(+11.67%) |
Sep 23, 2020 | 8.730 | 8.930 | 8.450 | 8.480 | 2,833,671 | -0.07(-0.82%) |
Sep 22, 2020 | 8.700 | 8.915 | 8.510 | 8.550 | 1,744,490 | -0.13(-1.50%) |
Sep 21, 2020 | 9.030 | 9.070 | 8.540 | 8.680 | 2,165,790 | -0.74(-7.86%) |
Sep 18, 2020 | 9.490 | 9.770 | 9.250 | 9.420 | 6,141,800 | +0.02(+0.21%) |
Sep 17, 2020 | 9.050 | 9.570 | 8.730 | 9.400 | 2,150,674 | +0.15(+1.62%) |
Sep 16, 2020 | 8.870 | 9.590 | 8.840 | 9.250 | 2,256,874 | +0.41(+4.64%) |
Sep 15, 2020 | 9.200 | 9.280 | 8.750 | 8.840 | 1,705,379 | -0.32(-3.49%) |
Sep 14, 2020 | 9.250 | 9.300 | 8.960 | 9.160 | 1,514,722 | +0.09(+0.99%) |
Sep 11, 2020 | 8.930 | 9.265 | 8.780 | 9.070 | 2,295,100 | +0.16(+1.80%) |
Sep 10, 2020 | 9.450 | 9.510 | 8.610 | 8.910 | 3,954,724 | -0.52(-5.51%) |
Sep 09, 2020 | 8.560 | 9.640 | 8.380 | 9.430 | 4,273,051 | +1.10(+13.21%) |
Sep 08, 2020 | 8.870 | 8.920 | 8.100 | 8.330 | 2,685,476 | -0.69(-7.65%) |
Sep 04, 2020 | 8.740 | 9.070 | 8.570 | 9.020 | 2,327,800 | +0.45(+5.25%) |
Sep 03, 2020 | 9.270 | 9.370 | 8.540 | 8.570 | 2,511,855 | -0.61(-6.64%) |
Sep 02, 2020 | 9.340 | 9.410 | 9.030 | 9.180 | 1,743,046 | -0.10(-1.08%) |
Sep 01, 2020 | 9.450 | 9.560 | 9.160 | 9.280 | 1,906,958 | -0.24(-2.52%) |
Aug 31, 2020 | 9.630 | 9.720 | 9.350 | 9.520 | 2,057,420 | -0.14(-1.45%) |
Aug 28, 2020 | 9.760 | 9.850 | 9.330 | 9.660 | 1,964,000 | -0.06(-0.62%) |
Aug 27, 2020 | 9.560 | 9.760 | 9.470 | 9.720 | 1,475,694 | +0.26(+2.75%) |
Aug 26, 2020 | 9.700 | 9.730 | 9.350 | 9.460 | 1,378,456 | -0.25(-2.57%) |
Aug 25, 2020 | 10.01 | 10.21 | 9.670 | 9.710 | 2,648,221 | -0.20(-2.02%) |
Aug 24, 2020 | 9.430 | 10.11 | 9.190 | 9.910 | 3,250,273 | +0.57(+6.10%) |
Aug 21, 2020 | 10.07 | 10.15 | 9.315 | 9.340 | 2,954,200 | -0.82(-8.07%) |
Aug 20, 2020 | 10.50 | 10.55 | 10.15 | 10.16 | 1,601,999 | -0.41(-3.88%) |
Aug 19, 2020 | 10.67 | 10.79 | 10.53 | 10.57 | 1,903,619 | -0.09(-0.84%) |
Aug 18, 2020 | 10.87 | 10.98 | 10.63 | 10.66 | 1,226,064 | -0.33(-3.00%) |
Aug 17, 2020 | 11.59 | 11.78 | 10.96 | 10.99 | 1,417,133 | -0.51(-4.43%) |
Aug 14, 2020 | 11.50 | 11.65 | 11.40 | 11.50 | 1,250,200 | -0.18(-1.54%) |
Aug 13, 2020 | 11.87 | 12.04 | 11.66 | 11.68 | 1,638,260 | -0.36(-2.99%) |
Aug 12, 2020 | 12.48 | 12.49 | 11.86 | 12.04 | 1,937,876 | -0.19(-1.55%) |
Aug 11, 2020 | 12.22 | 12.69 | 12.14 | 12.23 | 3,262,927 | +0.27(+2.26%) |
Aug 10, 2020 | 11.46 | 12.00 | 11.44 | 11.96 | 2,429,800 | +0.58(+5.10%) |
Aug 07, 2020 | 11.04 | 11.39 | 10.90 | 11.38 | 2,050,100 | +0.30(+2.71%) |
Aug 06, 2020 | 11.23 | 11.33 | 10.97 | 11.08 | 2,047,939 | -0.20(-1.77%) |
Aug 05, 2020 | 10.98 | 11.40 | 10.88 | 11.28 | 2,999,330 | +0.48(+4.44%) |
Aug 04, 2020 | 10.65 | 10.84 | 10.44 | 10.80 | 1,785,002 | +0.11(+1.03%) |
Aug 03, 2020 | 10.26 | 11.01 | 10.07 | 10.69 | 3,493,754 | +0.50(+4.91%) |
Jul 31, 2020 | 11.25 | 11.35 | 10.06 | 10.19 | 3,760,800 | -1.14(-10.06%) |
Jul 30, 2020 | 11.37 | 11.43 | 10.99 | 11.33 | 1,247,316 | -0.26(-2.24%) |
Jul 29, 2020 | 11.29 | 11.62 | 11.27 | 11.59 | 1,443,032 | +0.34(+3.02%) |
Jul 28, 2020 | 11.49 | 11.68 | 11.23 | 11.25 | 1,341,551 | -0.34(-2.93%) |
Jul 27, 2020 | 11.89 | 11.91 | 11.45 | 11.59 | 1,957,685 | -0.31(-2.61%) |
Jul 24, 2020 | 12.02 | 12.22 | 11.88 | 11.90 | 2,477,600 | -0.45(-3.64%) |
Jul 23, 2020 | 12.06 | 12.47 | 12.06 | 12.35 | 1,355,547 | +0.12(+0.98%) |
Jul 22, 2020 | 12.23 | 12.43 | 12.18 | 12.23 | 1,351,227 | -0.19(-1.53%) |
Jul 21, 2020 | 12.41 | 12.63 | 12.21 | 12.42 | 1,976,810 | +0.29(+2.39%) |
Jul 20, 2020 | 12.36 | 12.45 | 11.96 | 12.13 | 1,994,166 | -0.32(-2.57%) |
Jul 17, 2020 | 12.50 | 12.66 | 12.24 | 12.45 | 2,918,900 | -0.08(-0.64%) |
Jul 16, 2020 | 12.61 | 12.69 | 12.18 | 12.53 | 2,204,016 | -0.12(-0.95%) |
Jul 15, 2020 | 12.42 | 12.79 | 12.20 | 12.65 | 1,751,306 | +0.65(+5.42%) |
Jul 14, 2020 | 11.72 | 12.05 | 11.47 | 12.00 | 1,427,233 | +0.21(+1.78%) |
Jul 13, 2020 | 11.77 | 12.28 | 11.52 | 11.79 | 1,931,917 | +0.21(+1.81%) |
Jul 10, 2020 | 11.23 | 11.62 | 11.10 | 11.58 | 1,281,900 | +0.35(+3.12%) |
Jul 09, 2020 | 11.50 | 11.50 | 11.00 | 11.23 | 2,292,726 | -0.33(-2.85%) |
Jul 08, 2020 | 11.57 | 11.76 | 11.09 | 11.56 | 2,327,153 | +0.00(+0.00%) |
Jul 07, 2020 | 11.61 | 11.92 | 11.45 | 11.56 | 1,952,030 | -0.24(-2.03%) |
Jul 06, 2020 | 11.88 | 12.22 | 11.55 | 11.80 | 1,662,519 | +0.10(+0.85%) |
Jul 02, 2020 | 11.93 | 12.47 | 11.57 | 11.70 | 2,655,000 | +0.23(+2.01%) |