Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.55 | 11.87 | 11.32 | 11.33 | 9,239,427 | -0.09(-0.79%) |
Sep 29, 2020 | 11.92 | 11.92 | 11.28 | 11.42 | 8,006,226 | -0.53(-4.44%) |
Sep 28, 2020 | 11.93 | 12.27 | 11.69 | 11.95 | 8,513,116 | +0.42(+3.64%) |
Sep 25, 2020 | 11.24 | 11.55 | 11.12 | 11.53 | 9,348,700 | +0.23(+2.04%) |
Sep 24, 2020 | 11.34 | 11.61 | 10.93 | 11.30 | 8,085,802 | -0.20(-1.74%) |
Sep 23, 2020 | 11.87 | 12.19 | 11.48 | 11.50 | 6,612,128 | -0.30(-2.54%) |
Sep 22, 2020 | 11.56 | 11.97 | 11.52 | 11.80 | 7,098,997 | +0.26(+2.25%) |
Sep 21, 2020 | 12.23 | 12.23 | 11.40 | 11.54 | 9,566,673 | -1.11(-8.77%) |
Sep 18, 2020 | 12.80 | 12.88 | 12.53 | 12.65 | 7,142,700 | -0.26(-2.01%) |
Sep 17, 2020 | 12.84 | 13.23 | 12.67 | 12.91 | 7,161,804 | -0.09(-0.69%) |
Sep 16, 2020 | 12.69 | 13.28 | 12.46 | 13.00 | 10,801,723 | +0.38(+3.01%) |
Sep 15, 2020 | 12.70 | 12.92 | 12.57 | 12.62 | 5,820,570 | -0.01(-0.08%) |
Sep 14, 2020 | 12.50 | 12.65 | 12.34 | 12.63 | 7,728,153 | +0.29(+2.35%) |
Sep 11, 2020 | 12.29 | 12.47 | 12.15 | 12.34 | 6,670,800 | +0.09(+0.73%) |
Sep 10, 2020 | 12.41 | 12.64 | 12.19 | 12.25 | 6,634,499 | +0.00(+0.00%) |
Sep 09, 2020 | 12.47 | 12.47 | 11.95 | 12.25 | 7,889,995 | -0.19(-1.53%) |
Sep 08, 2020 | 12.00 | 12.89 | 11.92 | 12.44 | 14,848,608 | +0.31(+2.56%) |
Sep 04, 2020 | 11.90 | 12.38 | 11.66 | 12.13 | 10,052,200 | +0.38(+3.23%) |
Sep 03, 2020 | 11.75 | 12.53 | 11.50 | 11.75 | 11,621,327 | +0.07(+0.60%) |
Sep 02, 2020 | 11.46 | 11.74 | 11.27 | 11.68 | 6,800,039 | +0.23(+2.01%) |
Sep 01, 2020 | 11.34 | 11.85 | 11.18 | 11.45 | 5,767,167 | -0.07(-0.61%) |
Aug 31, 2020 | 11.85 | 12.00 | 11.51 | 11.52 | 7,581,462 | -0.45(-3.76%) |
Aug 28, 2020 | 11.80 | 12.04 | 11.59 | 11.97 | 7,616,500 | +0.37(+3.19%) |
Aug 27, 2020 | 11.40 | 12.05 | 11.39 | 11.60 | 12,252,905 | +0.45(+4.04%) |
Aug 26, 2020 | 11.36 | 11.37 | 11.13 | 11.15 | 4,900,591 | -0.22(-1.93%) |
Aug 25, 2020 | 11.66 | 11.76 | 11.11 | 11.37 | 8,536,818 | -0.06(-0.52%) |
Aug 24, 2020 | 10.77 | 11.47 | 10.65 | 11.43 | 11,225,608 | +0.87(+8.24%) |
Aug 21, 2020 | 10.76 | 10.93 | 10.52 | 10.56 | 6,182,800 | -0.26(-2.40%) |
Aug 20, 2020 | 10.81 | 10.92 | 10.57 | 10.82 | 6,038,066 | -0.16(-1.46%) |
Aug 19, 2020 | 11.08 | 11.50 | 10.93 | 10.98 | 7,151,993 | -0.07(-0.63%) |
Aug 18, 2020 | 11.11 | 11.19 | 10.91 | 11.05 | 5,120,870 | -0.08(-0.72%) |
Aug 17, 2020 | 11.58 | 11.59 | 11.07 | 11.13 | 5,227,012 | -0.35(-3.05%) |
Aug 14, 2020 | 11.24 | 11.55 | 11.16 | 11.48 | 5,876,000 | +0.14(+1.23%) |
Aug 13, 2020 | 11.39 | 11.77 | 11.30 | 11.34 | 7,686,785 | -0.27(-2.33%) |
Aug 12, 2020 | 11.95 | 12.00 | 11.25 | 11.61 | 8,407,433 | -0.10(-0.85%) |
Aug 11, 2020 | 12.34 | 12.34 | 11.63 | 11.71 | 15,000,188 | +0.02(+0.17%) |
Aug 10, 2020 | 10.85 | 11.69 | 10.85 | 11.69 | 20,158,338 | +0.93(+8.64%) |
Aug 07, 2020 | 10.69 | 10.81 | 10.57 | 10.76 | 7,311,700 | -0.06(-0.55%) |
Aug 06, 2020 | 10.83 | 10.95 | 10.55 | 10.82 | 10,866,782 | +0.08(+0.74%) |
Aug 05, 2020 | 10.48 | 10.89 | 10.34 | 10.74 | 10,720,986 | +0.45(+4.37%) |
Aug 04, 2020 | 10.15 | 10.57 | 10.11 | 10.29 | 11,629,182 | +0.18(+1.78%) |
Aug 03, 2020 | 10.24 | 10.32 | 9.810 | 10.11 | 15,184,510 | -0.23(-2.22%) |
Jul 31, 2020 | 10.08 | 10.35 | 9.970 | 10.34 | 10,252,200 | +0.14(+1.37%) |
Jul 30, 2020 | 9.820 | 10.24 | 9.720 | 10.20 | 10,058,598 | +0.25(+2.51%) |
Jul 29, 2020 | 10.24 | 10.36 | 9.810 | 9.950 | 17,433,816 | -0.36(-3.49%) |
Jul 28, 2020 | 10.10 | 10.48 | 10.03 | 10.31 | 13,694,536 | +0.08(+0.78%) |
Jul 27, 2020 | 10.32 | 10.49 | 10.12 | 10.23 | 8,177,082 | -0.06(-0.58%) |
Jul 24, 2020 | 10.77 | 10.77 | 10.28 | 10.29 | 9,623,600 | -0.42(-3.92%) |
Jul 23, 2020 | 10.55 | 11.06 | 10.36 | 10.71 | 12,885,426 | +0.09(+0.85%) |
Jul 22, 2020 | 10.48 | 10.77 | 10.44 | 10.62 | 8,045,884 | +0.05(+0.47%) |
Jul 21, 2020 | 10.60 | 10.85 | 10.56 | 10.57 | 8,351,811 | +0.04(+0.38%) |
Jul 20, 2020 | 10.82 | 10.92 | 10.43 | 10.53 | 8,687,052 | -0.29(-2.68%) |
Jul 17, 2020 | 11.05 | 11.13 | 10.74 | 10.82 | 7,840,200 | -0.20(-1.81%) |
Jul 16, 2020 | 11.30 | 11.37 | 10.92 | 11.02 | 12,040,738 | -0.53(-4.59%) |
Jul 15, 2020 | 10.99 | 11.56 | 10.80 | 11.55 | 17,686,548 | +1.16(+11.16%) |
Jul 14, 2020 | 10.02 | 10.56 | 9.990 | 10.39 | 11,814,306 | +0.22(+2.16%) |
Jul 13, 2020 | 10.72 | 10.80 | 10.15 | 10.17 | 13,366,197 | -0.43(-4.06%) |
Jul 10, 2020 | 9.930 | 10.69 | 9.855 | 10.60 | 12,603,600 | +0.62(+6.21%) |
Jul 09, 2020 | 10.44 | 10.51 | 9.940 | 9.980 | 15,183,517 | -0.62(-5.85%) |
Jul 08, 2020 | 10.35 | 10.66 | 10.21 | 10.60 | 12,011,225 | +0.10(+0.95%) |
Jul 07, 2020 | 10.79 | 10.80 | 10.50 | 10.50 | 10,923,228 | -0.51(-4.63%) |
Jul 06, 2020 | 10.88 | 11.19 | 10.64 | 11.01 | 12,217,988 | +0.34(+3.19%) |
Jul 02, 2020 | 11.07 | 11.16 | 10.63 | 10.67 | 11,106,400 | +0.00(+0.00%) |