Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.987 | 10.03 | 9.756 | 9.804 | 23,345,690 | -0.10(-0.96%) |
Sep 29, 2020 | 10.02 | 10.11 | 9.804 | 9.900 | 10,574,833 | -0.13(-1.27%) |
Sep 28, 2020 | 10.00 | 10.15 | 9.900 | 10.03 | 14,219,488 | +0.19(+1.94%) |
Sep 25, 2020 | 9.621 | 9.892 | 9.581 | 9.836 | 16,007,785 | +0.07(+0.73%) |
Sep 24, 2020 | 9.741 | 9.892 | 9.518 | 9.764 | 18,082,872 | +0.04(+0.41%) |
Sep 23, 2020 | 10.23 | 10.27 | 9.717 | 9.725 | 18,917,246 | -0.45(-4.45%) |
Sep 22, 2020 | 10.27 | 10.42 | 10.12 | 10.18 | 13,040,722 | -0.05(-0.47%) |
Sep 21, 2020 | 10.27 | 10.31 | 10.06 | 10.23 | 14,901,774 | -0.17(-1.68%) |
Sep 18, 2020 | 10.50 | 10.54 | 10.35 | 10.40 | 21,037,060 | -0.17(-1.58%) |
Sep 17, 2020 | 10.48 | 10.68 | 10.40 | 10.57 | 17,030,534 | -0.05(-0.45%) |
Sep 16, 2020 | 10.38 | 10.73 | 10.31 | 10.62 | 20,182,922 | +0.35(+3.41%) |
Sep 15, 2020 | 10.38 | 10.46 | 10.24 | 10.27 | 17,553,444 | -0.12(-1.15%) |
Sep 14, 2020 | 10.26 | 10.46 | 10.22 | 10.38 | 13,178,072 | +0.19(+1.87%) |
Sep 11, 2020 | 10.30 | 10.38 | 10.18 | 10.19 | 21,675,184 | -0.07(-0.70%) |
Sep 10, 2020 | 10.57 | 10.57 | 10.23 | 10.27 | 17,496,326 | -0.25(-2.34%) |
Sep 09, 2020 | 10.59 | 10.75 | 10.51 | 10.51 | 19,881,772 | -0.02(-0.23%) |
Sep 08, 2020 | 10.64 | 10.73 | 10.49 | 10.54 | 21,295,050 | -0.21(-2.00%) |
Sep 04, 2020 | 10.93 | 10.99 | 10.54 | 10.75 | 16,545,800 | -0.10(-0.88%) |
Sep 03, 2020 | 11.02 | 11.12 | 10.75 | 10.85 | 15,302,679 | -0.16(-1.44%) |
Sep 02, 2020 | 10.97 | 11.11 | 10.95 | 11.00 | 12,514,384 | -0.02(-0.22%) |
Sep 01, 2020 | 10.96 | 11.10 | 10.84 | 11.03 | 13,334,889 | +0.04(+0.36%) |
Aug 31, 2020 | 11.27 | 11.30 | 10.98 | 10.99 | 15,035,066 | -0.29(-2.54%) |
Aug 28, 2020 | 11.10 | 11.30 | 11.01 | 11.28 | 14,932,760 | +0.25(+2.31%) |
Aug 27, 2020 | 10.92 | 11.08 | 10.89 | 11.02 | 14,077,373 | +0.10(+0.95%) |
Aug 26, 2020 | 11.15 | 11.15 | 10.91 | 10.92 | 15,114,414 | -0.18(-1.65%) |
Aug 25, 2020 | 11.39 | 11.39 | 11.06 | 11.10 | 16,309,506 | -0.22(-1.97%) |
Aug 24, 2020 | 11.25 | 11.43 | 11.18 | 11.32 | 13,692,430 | +0.10(+0.92%) |
Aug 21, 2020 | 11.19 | 11.24 | 11.04 | 11.22 | 14,045,877 | +0.04(+0.36%) |
Aug 20, 2020 | 11.14 | 11.28 | 11.13 | 11.18 | 11,976,426 | -0.05(-0.42%) |
Aug 19, 2020 | 11.45 | 11.51 | 11.19 | 11.23 | 13,219,068 | -0.21(-1.81%) |
Aug 18, 2020 | 11.47 | 11.62 | 11.39 | 11.43 | 15,206,121 | -0.05(-0.42%) |
Aug 17, 2020 | 11.47 | 11.51 | 11.35 | 11.48 | 11,139,434 | +0.12(+1.05%) |
Aug 14, 2020 | 11.24 | 11.49 | 11.24 | 11.36 | 9,075,962 | +0.02(+0.14%) |
Aug 13, 2020 | 11.51 | 11.56 | 11.28 | 11.35 | 16,252,416 | -0.17(-1.52%) |
Aug 12, 2020 | 11.65 | 11.71 | 11.46 | 11.52 | 14,058,351 | +0.06(+0.48%) |
Aug 11, 2020 | 11.73 | 11.78 | 11.43 | 11.47 | 22,084,830 | -0.10(-0.83%) |
Aug 10, 2020 | 11.39 | 11.60 | 11.39 | 11.56 | 14,138,313 | +0.17(+1.54%) |
Aug 07, 2020 | 11.29 | 11.40 | 11.18 | 11.39 | 13,153,460 | +0.02(+0.14%) |
Aug 06, 2020 | 11.44 | 11.58 | 11.34 | 11.37 | 11,245,094 | -0.11(-0.97%) |
Aug 05, 2020 | 11.71 | 11.73 | 11.42 | 11.48 | 15,871,177 | -0.05(-0.41%) |
Aug 04, 2020 | 11.20 | 11.54 | 11.13 | 11.53 | 20,587,092 | +0.37(+3.35%) |
Aug 03, 2020 | 11.16 | 11.30 | 11.08 | 11.16 | 14,831,095 | -0.06(-0.50%) |
Jul 31, 2020 | 11.16 | 11.23 | 10.97 | 11.21 | 19,751,256 | +0.03(+0.30%) |
Jul 30, 2020 | 11.19 | 11.23 | 11.05 | 11.18 | 14,086,043 | -0.16(-1.45%) |
Jul 29, 2020 | 10.97 | 11.36 | 10.94 | 11.34 | 11,554,882 | +0.32(+2.90%) |
Jul 28, 2020 | 11.07 | 11.13 | 11.01 | 11.02 | 10,881,738 | -0.06(-0.56%) |
Jul 27, 2020 | 11.17 | 11.19 | 10.99 | 11.08 | 15,477,128 | -0.04(-0.35%) |
Jul 24, 2020 | 11.36 | 11.36 | 11.08 | 11.12 | 15,785,030 | -0.19(-1.66%) |
Jul 23, 2020 | 11.18 | 11.38 | 10.97 | 11.31 | 30,816,472 | -0.31(-2.69%) |
Jul 22, 2020 | 11.61 | 11.67 | 11.47 | 11.62 | 18,018,376 | -0.16(-1.33%) |
Jul 21, 2020 | 11.44 | 11.88 | 11.40 | 11.78 | 14,692,413 | +0.46(+4.07%) |
Jul 20, 2020 | 11.59 | 11.61 | 11.32 | 11.32 | 12,374,571 | -0.33(-2.82%) |
Jul 17, 2020 | 11.77 | 11.92 | 11.54 | 11.65 | 12,692,157 | -0.05(-0.47%) |
Jul 16, 2020 | 11.63 | 11.77 | 11.50 | 11.70 | 12,146,092 | +0.02(+0.20%) |
Jul 15, 2020 | 11.58 | 11.74 | 11.47 | 11.68 | 10,970,123 | +0.32(+2.82%) |
Jul 14, 2020 | 11.06 | 11.39 | 10.98 | 11.36 | 18,038,280 | +0.28(+2.54%) |
Jul 13, 2020 | 11.14 | 11.26 | 11.00 | 11.08 | 12,737,705 | -0.04(-0.35%) |
Jul 10, 2020 | 10.88 | 11.12 | 10.81 | 11.12 | 18,209,802 | +0.26(+2.37%) |
Jul 09, 2020 | 11.34 | 11.34 | 10.85 | 10.86 | 24,383,010 | -0.48(-4.20%) |
Jul 08, 2020 | 11.47 | 11.60 | 11.29 | 11.33 | 14,155,832 | -0.12(-1.02%) |
Jul 07, 2020 | 11.54 | 11.76 | 11.37 | 11.45 | 19,202,756 | -0.41(-3.42%) |
Jul 06, 2020 | 12.05 | 12.16 | 11.69 | 11.86 | 17,435,638 | +0.05(+0.46%) |
Jul 02, 2020 | 11.83 | 11.96 | 11.76 | 11.80 | 12,078,374 | +0.16(+1.41%) |