Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 13.24 | 13.26 | 11.89 | 12.23 | 13,341,600 | +0.19(+1.58%) |
Oct 29, 2020 | 11.60 | 12.24 | 11.52 | 12.04 | 5,890,069 | +0.38(+3.26%) |
Oct 28, 2020 | 11.65 | 11.83 | 11.51 | 11.66 | 3,949,767 | -0.27(-2.26%) |
Oct 27, 2020 | 12.25 | 12.27 | 11.92 | 11.93 | 3,794,556 | -0.30(-2.45%) |
Oct 26, 2020 | 12.68 | 12.69 | 12.02 | 12.23 | 8,787,359 | -0.51(-4.00%) |
Oct 23, 2020 | 12.59 | 12.82 | 12.13 | 12.74 | 4,483,800 | +0.31(+2.49%) |
Oct 22, 2020 | 12.19 | 12.45 | 12.11 | 12.43 | 4,504,295 | +0.32(+2.64%) |
Oct 21, 2020 | 11.85 | 12.22 | 11.81 | 12.11 | 4,035,550 | +0.33(+2.80%) |
Oct 20, 2020 | 11.69 | 12.22 | 11.59 | 11.78 | 5,285,773 | +0.22(+1.90%) |
Oct 19, 2020 | 11.27 | 11.70 | 11.18 | 11.56 | 3,854,763 | +0.26(+2.30%) |
Oct 16, 2020 | 11.34 | 11.48 | 11.04 | 11.30 | 3,245,700 | +0.04(+0.36%) |
Oct 15, 2020 | 10.81 | 11.28 | 10.70 | 11.26 | 4,262,631 | +0.33(+3.02%) |
Oct 14, 2020 | 11.08 | 11.34 | 10.92 | 10.93 | 2,165,460 | -0.18(-1.62%) |
Oct 13, 2020 | 10.96 | 11.30 | 10.88 | 11.11 | 3,000,209 | +0.05(+0.45%) |
Oct 12, 2020 | 11.02 | 11.07 | 10.84 | 11.06 | 3,058,792 | +0.09(+0.82%) |
Oct 09, 2020 | 11.00 | 11.09 | 10.73 | 10.97 | 3,029,800 | +0.01(+0.09%) |
Oct 08, 2020 | 10.69 | 11.01 | 10.66 | 10.96 | 2,925,769 | +0.35(+3.30%) |
Oct 07, 2020 | 10.37 | 10.68 | 10.34 | 10.61 | 2,373,627 | +0.41(+4.02%) |
Oct 06, 2020 | 10.62 | 10.73 | 10.18 | 10.20 | 2,782,277 | -0.39(-3.68%) |
Oct 05, 2020 | 10.70 | 10.76 | 10.52 | 10.59 | 2,317,927 | +0.05(+0.47%) |
Oct 02, 2020 | 10.01 | 10.57 | 9.960 | 10.54 | 2,856,700 | +0.19(+1.84%) |
Oct 01, 2020 | 10.00 | 10.46 | 9.930 | 10.35 | 3,658,976 | +0.51(+5.18%) |
Sep 30, 2020 | 9.800 | 10.09 | 9.800 | 9.840 | 2,712,974 | +0.07(+0.72%) |
Sep 29, 2020 | 9.970 | 9.990 | 9.620 | 9.770 | 2,876,540 | -0.27(-2.69%) |
Sep 28, 2020 | 9.990 | 10.13 | 9.910 | 10.04 | 2,877,012 | +0.22(+2.24%) |
Sep 25, 2020 | 9.560 | 9.905 | 9.530 | 9.820 | 4,145,300 | +0.15(+1.55%) |
Sep 24, 2020 | 9.890 | 9.900 | 9.390 | 9.670 | 5,000,965 | -0.33(-3.30%) |
Sep 23, 2020 | 9.900 | 10.46 | 9.850 | 10.00 | 6,942,225 | +0.47(+4.93%) |
Sep 22, 2020 | 9.400 | 9.590 | 9.200 | 9.530 | 5,109,441 | +0.17(+1.82%) |
Sep 21, 2020 | 9.820 | 9.850 | 9.300 | 9.360 | 4,635,383 | -0.70(-6.96%) |
Sep 18, 2020 | 10.39 | 10.47 | 9.980 | 10.06 | 6,652,500 | -0.38(-3.64%) |
Sep 17, 2020 | 10.55 | 10.74 | 10.32 | 10.44 | 4,970,452 | -0.26(-2.43%) |
Sep 16, 2020 | 10.26 | 10.89 | 10.25 | 10.70 | 6,262,940 | +0.45(+4.39%) |
Sep 15, 2020 | 10.30 | 10.40 | 10.12 | 10.25 | 4,424,941 | -0.05(-0.49%) |
Sep 14, 2020 | 9.950 | 10.34 | 9.740 | 10.30 | 4,771,350 | +0.40(+4.04%) |
Sep 11, 2020 | 9.600 | 10.01 | 9.545 | 9.900 | 9,160,100 | +0.42(+4.43%) |
Sep 10, 2020 | 9.400 | 9.610 | 9.360 | 9.480 | 6,235,271 | +0.12(+1.28%) |
Sep 09, 2020 | 9.660 | 9.730 | 9.320 | 9.360 | 5,442,317 | -0.38(-3.90%) |
Sep 08, 2020 | 9.170 | 9.830 | 9.160 | 9.740 | 5,798,535 | +0.42(+4.51%) |
Sep 04, 2020 | 9.450 | 9.569 | 9.120 | 9.320 | 3,083,200 | -0.06(-0.64%) |
Sep 03, 2020 | 9.370 | 9.670 | 9.350 | 9.380 | 4,148,476 | +0.00(+0.00%) |
Sep 02, 2020 | 9.230 | 9.450 | 9.120 | 9.380 | 4,398,591 | +0.21(+2.29%) |
Sep 01, 2020 | 8.790 | 9.180 | 8.710 | 9.170 | 3,482,704 | +0.32(+3.62%) |
Aug 31, 2020 | 9.090 | 9.100 | 8.780 | 8.850 | 3,524,880 | -0.29(-3.17%) |
Aug 28, 2020 | 8.990 | 9.150 | 8.890 | 9.140 | 3,285,600 | +0.18(+2.01%) |
Aug 27, 2020 | 8.940 | 9.200 | 8.930 | 8.960 | 3,660,040 | +0.07(+0.79%) |
Aug 26, 2020 | 9.100 | 9.100 | 8.870 | 8.890 | 2,758,774 | -0.22(-2.41%) |
Aug 25, 2020 | 9.270 | 9.310 | 9.060 | 9.110 | 4,118,313 | -0.08(-0.87%) |
Aug 24, 2020 | 8.810 | 9.220 | 8.750 | 9.190 | 5,284,035 | +0.42(+4.79%) |
Aug 21, 2020 | 8.880 | 8.980 | 8.740 | 8.770 | 4,246,100 | -0.02(-0.23%) |
Aug 20, 2020 | 8.990 | 9.030 | 8.750 | 8.790 | 7,475,117 | -0.23(-2.55%) |
Aug 19, 2020 | 9.210 | 9.320 | 9.000 | 9.020 | 3,572,996 | -0.21(-2.28%) |
Aug 18, 2020 | 9.340 | 9.390 | 9.070 | 9.230 | 3,402,956 | -0.18(-1.91%) |
Aug 17, 2020 | 9.590 | 9.590 | 9.240 | 9.410 | 4,121,061 | -0.19(-1.98%) |
Aug 14, 2020 | 9.540 | 9.703 | 9.415 | 9.600 | 3,919,200 | -0.06(-0.62%) |
Aug 13, 2020 | 9.700 | 9.790 | 9.510 | 9.660 | 2,621,742 | -0.11(-1.13%) |
Aug 12, 2020 | 9.990 | 10.00 | 9.530 | 9.770 | 5,687,905 | -0.03(-0.31%) |
Aug 11, 2020 | 9.890 | 10.09 | 9.630 | 9.800 | 5,790,129 | +0.20(+2.08%) |
Aug 10, 2020 | 9.250 | 9.730 | 9.240 | 9.600 | 4,262,600 | +0.40(+4.35%) |
Aug 07, 2020 | 9.080 | 9.210 | 8.910 | 9.200 | 3,307,100 | +0.16(+1.77%) |
Aug 06, 2020 | 9.420 | 9.420 | 9.030 | 9.040 | 4,343,652 | -0.40(-4.24%) |
Aug 05, 2020 | 9.060 | 9.480 | 9.040 | 9.440 | 5,732,730 | +0.50(+5.59%) |
Aug 04, 2020 | 8.760 | 9.020 | 8.750 | 8.940 | 5,297,262 | +0.15(+1.71%) |