Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 10.24 | 10.41 | 10.05 | 10.36 | 1,282,800 | +0.20(+1.97%) |
Oct 29, 2020 | 10.04 | 10.35 | 10.02 | 10.16 | 1,063,684 | -0.06(-0.59%) |
Oct 28, 2020 | 10.86 | 10.87 | 10.17 | 10.22 | 1,982,585 | -0.88(-7.93%) |
Oct 27, 2020 | 10.76 | 11.10 | 10.68 | 11.10 | 1,019,800 | +0.43(+4.03%) |
Oct 26, 2020 | 10.75 | 10.96 | 10.65 | 10.67 | 695,094 | -0.09(-0.84%) |
Oct 23, 2020 | 10.63 | 10.83 | 10.52 | 10.76 | 847,500 | +0.14(+1.32%) |
Oct 22, 2020 | 10.84 | 10.95 | 10.62 | 10.62 | 949,305 | -0.27(-2.48%) |
Oct 21, 2020 | 10.94 | 11.12 | 10.87 | 10.89 | 626,379 | +0.01(+0.09%) |
Oct 20, 2020 | 11.01 | 11.14 | 10.81 | 10.88 | 1,108,641 | -0.10(-0.91%) |
Oct 19, 2020 | 11.18 | 11.24 | 10.90 | 10.98 | 1,172,450 | -0.02(-0.18%) |
Oct 16, 2020 | 10.92 | 11.13 | 10.92 | 11.00 | 845,200 | -0.02(-0.18%) |
Oct 15, 2020 | 11.02 | 11.15 | 10.89 | 11.02 | 844,870 | -0.05(-0.45%) |
Oct 14, 2020 | 11.12 | 11.33 | 11.07 | 11.07 | 907,786 | +0.05(+0.45%) |
Oct 13, 2020 | 11.26 | 11.26 | 10.97 | 11.02 | 1,143,624 | -0.39(-3.42%) |
Oct 12, 2020 | 11.34 | 11.43 | 11.21 | 11.41 | 1,012,794 | +0.01(+0.09%) |
Oct 09, 2020 | 11.30 | 11.46 | 11.12 | 11.40 | 1,753,800 | +0.38(+3.45%) |
Oct 08, 2020 | 11.15 | 11.42 | 10.93 | 11.02 | 2,427,214 | +0.06(+0.55%) |
Oct 07, 2020 | 11.20 | 11.20 | 10.93 | 10.96 | 1,851,969 | -0.01(-0.09%) |
Oct 06, 2020 | 11.18 | 11.38 | 10.92 | 10.97 | 1,996,479 | -0.17(-1.53%) |
Oct 05, 2020 | 11.10 | 11.37 | 11.04 | 11.14 | 1,416,554 | +0.04(+0.36%) |
Oct 02, 2020 | 11.32 | 11.59 | 11.05 | 11.10 | 2,503,100 | -0.40(-3.48%) |
Oct 01, 2020 | 11.70 | 11.92 | 11.25 | 11.50 | 3,216,449 | -0.39(-3.28%) |
Sep 30, 2020 | 11.77 | 12.05 | 11.70 | 11.89 | 2,418,653 | +0.08(+0.68%) |
Sep 29, 2020 | 11.79 | 12.10 | 11.66 | 11.81 | 3,027,331 | +0.16(+1.37%) |
Sep 28, 2020 | 11.45 | 11.73 | 11.36 | 11.65 | 2,128,884 | +0.31(+2.73%) |
Sep 25, 2020 | 11.10 | 11.44 | 10.99 | 11.34 | 1,379,300 | +0.12(+1.07%) |
Sep 24, 2020 | 10.54 | 11.28 | 10.43 | 11.22 | 2,304,687 | +0.62(+5.85%) |
Sep 23, 2020 | 11.11 | 11.17 | 10.55 | 10.60 | 3,860,191 | -0.74(-6.53%) |
Sep 22, 2020 | 11.07 | 11.40 | 10.96 | 11.34 | 1,775,804 | +0.09(+0.80%) |
Sep 21, 2020 | 11.35 | 11.66 | 10.92 | 11.25 | 4,072,094 | -0.37(-3.18%) |
Sep 18, 2020 | 11.95 | 12.07 | 11.62 | 11.62 | 3,691,700 | -0.13(-1.11%) |
Sep 17, 2020 | 11.46 | 11.80 | 11.46 | 11.75 | 1,668,964 | -0.03(-0.25%) |
Sep 16, 2020 | 11.73 | 11.88 | 11.53 | 11.78 | 1,766,588 | +0.21(+1.82%) |
Sep 15, 2020 | 11.49 | 11.70 | 11.36 | 11.57 | 1,616,766 | +0.17(+1.49%) |
Sep 14, 2020 | 10.62 | 11.41 | 10.62 | 11.40 | 2,140,253 | +0.85(+8.06%) |
Sep 11, 2020 | 11.38 | 11.49 | 10.54 | 10.55 | 2,665,600 | -0.86(-7.54%) |
Sep 10, 2020 | 11.38 | 11.45 | 11.14 | 11.41 | 2,247,451 | +0.21(+1.88%) |
Sep 09, 2020 | 10.83 | 11.25 | 10.76 | 11.20 | 1,856,921 | +0.55(+5.16%) |
Sep 08, 2020 | 10.25 | 10.93 | 10.18 | 10.65 | 1,993,845 | -0.03(-0.28%) |
Sep 04, 2020 | 10.50 | 10.73 | 9.950 | 10.68 | 1,919,200 | +0.20(+1.91%) |
Sep 03, 2020 | 10.45 | 10.56 | 10.11 | 10.48 | 2,162,146 | -0.10(-0.95%) |
Sep 02, 2020 | 10.50 | 10.58 | 10.12 | 10.58 | 1,997,301 | +0.00(+0.00%) |
Sep 01, 2020 | 10.77 | 10.80 | 10.14 | 10.58 | 2,907,685 | -0.01(-0.09%) |
Aug 31, 2020 | 9.900 | 10.75 | 9.860 | 10.59 | 3,976,165 | +0.81(+8.28%) |
Aug 28, 2020 | 9.730 | 9.845 | 9.590 | 9.780 | 1,358,700 | +0.26(+2.73%) |
Aug 27, 2020 | 9.800 | 9.890 | 9.245 | 9.520 | 1,344,099 | -0.21(-2.16%) |
Aug 26, 2020 | 9.200 | 9.750 | 9.170 | 9.730 | 1,146,710 | +0.44(+4.74%) |
Aug 25, 2020 | 9.240 | 9.300 | 9.030 | 9.290 | 1,329,209 | +0.09(+0.98%) |
Aug 24, 2020 | 9.290 | 9.396 | 9.065 | 9.200 | 1,557,450 | +0.03(+0.33%) |
Aug 21, 2020 | 9.190 | 9.330 | 9.035 | 9.170 | 1,281,100 | -0.23(-2.45%) |
Aug 20, 2020 | 9.160 | 9.517 | 9.120 | 9.400 | 956,563 | +0.18(+1.95%) |
Aug 19, 2020 | 9.350 | 9.535 | 9.115 | 9.220 | 1,568,007 | -0.22(-2.33%) |
Aug 18, 2020 | 9.500 | 9.640 | 9.210 | 9.440 | 2,184,626 | +0.07(+0.75%) |
Aug 17, 2020 | 8.840 | 9.390 | 8.820 | 9.370 | 2,036,786 | +0.78(+9.08%) |
Aug 14, 2020 | 8.730 | 8.730 | 8.450 | 8.590 | 932,200 | -0.14(-1.60%) |
Aug 13, 2020 | 8.640 | 8.840 | 8.460 | 8.730 | 1,216,285 | +0.27(+3.19%) |
Aug 12, 2020 | 8.300 | 8.495 | 8.200 | 8.460 | 2,757,071 | +0.28(+3.42%) |
Aug 11, 2020 | 8.700 | 8.700 | 8.150 | 8.180 | 2,995,458 | -0.84(-9.31%) |
Aug 10, 2020 | 9.100 | 9.370 | 8.985 | 9.020 | 1,410,200 | -0.07(-0.77%) |
Aug 07, 2020 | 9.170 | 9.260 | 8.950 | 9.090 | 1,903,700 | -0.19(-2.05%) |
Aug 06, 2020 | 9.660 | 9.660 | 9.150 | 9.280 | 1,497,498 | -0.28(-2.93%) |
Aug 05, 2020 | 9.750 | 9.860 | 9.365 | 9.560 | 2,601,708 | +0.00(+0.00%) |
Aug 04, 2020 | 8.940 | 9.580 | 8.900 | 9.560 | 2,184,973 | +0.58(+6.46%) |