Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.700 | 9.738 | 9.476 | 9.522 | 24,037,242 | -0.09(-0.96%) |
Sep 29, 2020 | 9.731 | 9.823 | 9.522 | 9.615 | 10,888,083 | -0.12(-1.27%) |
Sep 28, 2020 | 9.715 | 9.854 | 9.615 | 9.738 | 14,640,701 | +0.19(+1.94%) |
Sep 25, 2020 | 9.344 | 9.607 | 9.306 | 9.553 | 16,481,971 | +0.07(+0.73%) |
Sep 24, 2020 | 9.460 | 9.607 | 9.244 | 9.483 | 18,618,528 | +0.04(+0.41%) |
Sep 23, 2020 | 9.939 | 9.978 | 9.437 | 9.445 | 19,477,618 | -0.44(-4.45%) |
Sep 22, 2020 | 9.970 | 10.12 | 9.831 | 9.885 | 13,427,018 | -0.05(-0.47%) |
Sep 21, 2020 | 9.970 | 10.01 | 9.769 | 9.931 | 15,343,198 | -0.17(-1.68%) |
Sep 18, 2020 | 10.20 | 10.24 | 10.05 | 10.10 | 21,660,226 | -0.16(-1.58%) |
Sep 17, 2020 | 10.18 | 10.37 | 10.10 | 10.26 | 17,535,016 | -0.05(-0.45%) |
Sep 16, 2020 | 10.09 | 10.42 | 10.01 | 10.31 | 20,780,786 | +0.34(+3.41%) |
Sep 15, 2020 | 10.08 | 10.16 | 9.947 | 9.970 | 18,073,416 | -0.12(-1.15%) |
Sep 14, 2020 | 9.962 | 10.16 | 9.924 | 10.09 | 13,568,436 | +0.19(+1.87%) |
Sep 11, 2020 | 10.00 | 10.08 | 9.885 | 9.900 | 22,317,250 | -0.07(-0.70%) |
Sep 10, 2020 | 10.26 | 10.26 | 9.939 | 9.970 | 18,014,608 | -0.24(-2.35%) |
Sep 09, 2020 | 10.29 | 10.44 | 10.21 | 10.21 | 20,470,716 | -0.02(-0.23%) |
Sep 08, 2020 | 10.33 | 10.43 | 10.19 | 10.23 | 21,925,858 | -0.21(-2.00%) |
Sep 04, 2020 | 10.62 | 10.67 | 10.24 | 10.44 | 17,035,924 | -0.09(-0.88%) |
Sep 03, 2020 | 10.70 | 10.80 | 10.44 | 10.53 | 15,755,979 | -0.15(-1.45%) |
Sep 02, 2020 | 10.66 | 10.79 | 10.63 | 10.69 | 12,885,088 | -0.02(-0.22%) |
Sep 01, 2020 | 10.64 | 10.78 | 10.53 | 10.71 | 13,729,898 | +0.04(+0.36%) |
Aug 31, 2020 | 10.94 | 10.97 | 10.66 | 10.67 | 15,480,438 | -0.28(-2.54%) |
Aug 28, 2020 | 10.78 | 10.97 | 10.70 | 10.95 | 15,375,102 | +0.25(+2.31%) |
Aug 27, 2020 | 10.60 | 10.76 | 10.58 | 10.70 | 14,494,377 | +0.10(+0.95%) |
Aug 26, 2020 | 10.83 | 10.83 | 10.60 | 10.60 | 15,562,137 | -0.18(-1.65%) |
Aug 25, 2020 | 11.07 | 11.07 | 10.74 | 10.78 | 16,792,630 | -0.22(-1.97%) |
Aug 24, 2020 | 10.93 | 11.11 | 10.86 | 11.00 | 14,098,031 | +0.10(+0.92%) |
Aug 21, 2020 | 10.87 | 10.91 | 10.72 | 10.90 | 14,461,947 | +0.04(+0.36%) |
Aug 20, 2020 | 10.82 | 10.95 | 10.81 | 10.86 | 12,331,195 | -0.05(-0.42%) |
Aug 19, 2020 | 11.12 | 11.17 | 10.87 | 10.90 | 13,610,647 | -0.20(-1.81%) |
Aug 18, 2020 | 11.14 | 11.28 | 11.06 | 11.11 | 15,656,561 | -0.05(-0.42%) |
Aug 17, 2020 | 11.14 | 11.17 | 11.02 | 11.15 | 11,469,409 | +0.12(+1.05%) |
Aug 14, 2020 | 10.92 | 11.16 | 10.92 | 11.04 | 9,344,812 | +0.02(+0.14%) |
Aug 13, 2020 | 11.18 | 11.23 | 10.96 | 11.02 | 16,733,849 | -0.17(-1.52%) |
Aug 12, 2020 | 11.31 | 11.38 | 11.13 | 11.19 | 14,474,791 | +0.05(+0.49%) |
Aug 11, 2020 | 11.39 | 11.44 | 11.10 | 11.14 | 22,739,032 | -0.09(-0.83%) |
Aug 10, 2020 | 11.06 | 11.27 | 11.06 | 11.23 | 14,557,122 | +0.17(+1.54%) |
Aug 07, 2020 | 10.97 | 11.07 | 10.86 | 11.06 | 13,543,095 | +0.02(+0.14%) |
Aug 06, 2020 | 11.11 | 11.25 | 11.01 | 11.04 | 11,578,199 | -0.11(-0.97%) |
Aug 05, 2020 | 11.38 | 11.39 | 11.09 | 11.15 | 16,341,317 | -0.05(-0.41%) |
Aug 04, 2020 | 10.87 | 11.21 | 10.81 | 11.20 | 21,196,928 | +0.36(+3.35%) |
Aug 03, 2020 | 10.84 | 10.97 | 10.76 | 10.83 | 15,270,426 | -0.05(-0.50%) |
Jul 31, 2020 | 10.84 | 10.90 | 10.66 | 10.89 | 20,336,332 | +0.03(+0.31%) |
Jul 30, 2020 | 10.86 | 10.91 | 10.73 | 10.86 | 14,503,821 | -0.16(-1.45%) |
Jul 29, 2020 | 10.65 | 11.03 | 10.63 | 11.02 | 11,897,588 | +0.31(+2.90%) |
Jul 28, 2020 | 10.75 | 10.81 | 10.69 | 10.70 | 11,204,480 | -0.06(-0.56%) |
Jul 27, 2020 | 10.85 | 10.86 | 10.67 | 10.76 | 15,936,163 | -0.04(-0.35%) |
Jul 24, 2020 | 11.03 | 11.03 | 10.76 | 10.80 | 16,253,198 | -0.18(-1.66%) |
Jul 23, 2020 | 10.86 | 11.05 | 10.66 | 10.98 | 31,730,456 | -0.30(-2.69%) |
Jul 22, 2020 | 11.27 | 11.33 | 11.14 | 11.29 | 18,552,782 | -0.15(-1.33%) |
Jul 21, 2020 | 11.11 | 11.53 | 11.07 | 11.44 | 15,128,175 | +0.45(+4.07%) |
Jul 20, 2020 | 11.26 | 11.27 | 10.99 | 10.99 | 12,741,588 | -0.32(-2.82%) |
Jul 17, 2020 | 11.43 | 11.58 | 11.21 | 11.31 | 13,068,593 | -0.05(-0.47%) |
Jul 16, 2020 | 11.30 | 11.43 | 11.17 | 11.36 | 12,506,333 | +0.02(+0.20%) |
Jul 15, 2020 | 11.25 | 11.40 | 11.14 | 11.34 | 11,295,485 | +0.31(+2.82%) |
Jul 14, 2020 | 10.74 | 11.06 | 10.67 | 11.03 | 18,573,276 | +0.27(+2.54%) |
Jul 13, 2020 | 10.82 | 10.93 | 10.68 | 10.76 | 13,115,492 | -0.04(-0.35%) |
Jul 10, 2020 | 10.57 | 10.80 | 10.50 | 10.80 | 18,749,884 | +0.25(+2.37%) |
Jul 09, 2020 | 11.02 | 11.02 | 10.54 | 10.54 | 25,106,186 | -0.46(-4.20%) |
Jul 08, 2020 | 11.14 | 11.27 | 10.97 | 11.01 | 14,575,680 | -0.11(-1.02%) |
Jul 07, 2020 | 11.20 | 11.42 | 11.05 | 11.12 | 19,772,290 | -0.39(-3.42%) |
Jul 06, 2020 | 11.70 | 11.81 | 11.35 | 11.52 | 17,952,760 | +0.05(+0.46%) |
Jul 02, 2020 | 11.48 | 11.61 | 11.42 | 11.46 | 12,436,606 | +0.16(+1.41%) |