Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.90 | 11.10 | 10.00 | 10.97 | 3,837,239 | -0.06(-0.54%) |
Sep 29, 2020 | 11.14 | 11.20 | 10.85 | 11.03 | 3,976,894 | -0.13(-1.16%) |
Sep 28, 2020 | 11.49 | 11.55 | 11.00 | 11.16 | 3,950,642 | -0.07(-0.62%) |
Sep 25, 2020 | 11.09 | 11.37 | 10.91 | 11.23 | 4,083,600 | +0.06(+0.54%) |
Sep 24, 2020 | 10.57 | 11.28 | 10.45 | 11.17 | 5,799,395 | +0.56(+5.28%) |
Sep 23, 2020 | 11.27 | 11.35 | 10.53 | 10.61 | 6,177,347 | -0.66(-5.86%) |
Sep 22, 2020 | 11.18 | 11.32 | 11.07 | 11.27 | 2,399,767 | +0.13(+1.17%) |
Sep 21, 2020 | 11.48 | 11.48 | 10.92 | 11.14 | 5,809,932 | -0.60(-5.11%) |
Sep 18, 2020 | 12.00 | 12.08 | 11.71 | 11.74 | 2,565,600 | -0.19(-1.59%) |
Sep 17, 2020 | 11.94 | 12.00 | 11.72 | 11.93 | 2,884,550 | -0.13(-1.08%) |
Sep 16, 2020 | 12.08 | 12.39 | 12.02 | 12.06 | 4,595,912 | +0.11(+0.92%) |
Sep 15, 2020 | 12.14 | 12.15 | 11.83 | 11.95 | 3,355,781 | +0.09(+0.76%) |
Sep 14, 2020 | 11.87 | 11.96 | 11.65 | 11.86 | 3,742,562 | +0.64(+5.70%) |
Sep 11, 2020 | 11.49 | 11.52 | 11.12 | 11.22 | 2,583,500 | -0.15(-1.32%) |
Sep 10, 2020 | 11.65 | 12.05 | 11.30 | 11.37 | 4,737,742 | -0.19(-1.62%) |
Sep 09, 2020 | 11.55 | 11.65 | 11.43 | 11.56 | 2,916,278 | +0.45(+4.03%) |
Sep 08, 2020 | 11.36 | 11.63 | 11.01 | 11.11 | 6,846,445 | -0.90(-7.49%) |
Sep 04, 2020 | 11.91 | 12.12 | 10.80 | 12.01 | 9,126,800 | -0.01(-0.08%) |
Sep 03, 2020 | 12.70 | 12.89 | 11.96 | 12.02 | 11,264,972 | -1.18(-8.90%) |
Sep 02, 2020 | 13.09 | 13.24 | 12.87 | 13.20 | 5,984,779 | -0.65(-4.73%) |
Sep 01, 2020 | 13.89 | 14.20 | 13.66 | 13.85 | 5,302,413 | +0.32(+2.37%) |
Aug 31, 2020 | 13.55 | 13.74 | 13.47 | 13.53 | 3,808,148 | +0.33(+2.50%) |
Aug 28, 2020 | 13.10 | 13.31 | 13.09 | 13.20 | 2,883,100 | +0.31(+2.40%) |
Aug 27, 2020 | 13.51 | 13.68 | 12.68 | 12.89 | 4,478,396 | -0.50(-3.73%) |
Aug 26, 2020 | 13.05 | 13.47 | 12.71 | 13.39 | 4,200,571 | +0.39(+3.00%) |
Aug 25, 2020 | 13.51 | 13.52 | 12.58 | 13.00 | 8,035,997 | -0.72(-5.25%) |
Aug 24, 2020 | 13.86 | 13.96 | 13.57 | 13.72 | 3,126,239 | +0.14(+1.03%) |
Aug 21, 2020 | 14.07 | 14.08 | 13.50 | 13.58 | 5,082,100 | -0.58(-4.10%) |
Aug 20, 2020 | 13.90 | 14.31 | 13.79 | 14.16 | 4,876,661 | +0.45(+3.28%) |
Aug 19, 2020 | 14.03 | 14.37 | 13.65 | 13.71 | 6,486,620 | -0.68(-4.73%) |
Aug 18, 2020 | 14.76 | 14.77 | 13.90 | 14.39 | 8,220,238 | -0.36(-2.44%) |
Aug 17, 2020 | 13.98 | 14.78 | 13.85 | 14.75 | 11,442,202 | +1.35(+10.07%) |
Aug 14, 2020 | 13.50 | 13.67 | 13.17 | 13.40 | 5,142,900 | +0.29(+2.21%) |
Aug 13, 2020 | 13.10 | 13.24 | 12.92 | 13.11 | 3,470,837 | +0.00(+0.03%) |
Aug 12, 2020 | 12.95 | 13.33 | 12.81 | 13.11 | 4,309,637 | +0.56(+4.43%) |
Aug 11, 2020 | 13.33 | 13.35 | 12.50 | 12.55 | 7,959,356 | -1.14(-8.33%) |
Aug 10, 2020 | 13.68 | 14.20 | 13.42 | 13.69 | 8,034,400 | +0.63(+4.82%) |
Aug 07, 2020 | 14.26 | 14.31 | 12.62 | 13.06 | 11,708,101 | -1.38(-9.56%) |
Aug 06, 2020 | 14.01 | 14.45 | 13.86 | 14.44 | 8,523,493 | +0.60(+4.34%) |
Aug 05, 2020 | 13.65 | 14.00 | 13.65 | 13.84 | 8,267,522 | +0.64(+4.85%) |
Aug 04, 2020 | 12.97 | 13.27 | 12.62 | 13.20 | 6,746,883 | -0.14(-1.05%) |
Aug 03, 2020 | 13.01 | 13.45 | 12.69 | 13.34 | 10,284,781 | +0.53(+4.10%) |
Jul 31, 2020 | 12.32 | 13.10 | 12.12 | 12.81 | 8,779,600 | +0.59(+4.83%) |
Jul 30, 2020 | 11.95 | 12.33 | 11.71 | 12.22 | 8,190,939 | -0.12(-1.01%) |
Jul 29, 2020 | 12.91 | 13.07 | 12.25 | 12.35 | 11,708,059 | -0.18(-1.44%) |
Jul 28, 2020 | 12.46 | 13.20 | 12.21 | 12.53 | 19,221,552 | +0.38(+3.13%) |
Jul 27, 2020 | 11.51 | 12.35 | 11.20 | 12.15 | 20,524,176 | +1.77(+17.05%) |
Jul 24, 2020 | 10.41 | 10.62 | 10.05 | 10.38 | 4,388,200 | -0.11(-1.05%) |
Jul 23, 2020 | 10.34 | 10.67 | 10.26 | 10.49 | 7,679,039 | +0.41(+4.07%) |
Jul 22, 2020 | 9.910 | 10.12 | 9.780 | 10.08 | 4,236,475 | +0.21(+2.13%) |
Jul 21, 2020 | 9.970 | 10.09 | 9.730 | 9.870 | 4,893,525 | +0.45(+4.78%) |
Jul 20, 2020 | 9.580 | 9.600 | 9.250 | 9.420 | 2,752,386 | -0.12(-1.26%) |
Jul 17, 2020 | 9.390 | 9.550 | 9.130 | 9.540 | 2,592,600 | +0.23(+2.47%) |
Jul 16, 2020 | 9.310 | 9.470 | 9.300 | 9.310 | 2,400,716 | -0.16(-1.69%) |
Jul 15, 2020 | 9.730 | 9.730 | 9.440 | 9.470 | 1,985,890 | -0.26(-2.72%) |
Jul 14, 2020 | 9.570 | 9.780 | 9.440 | 9.735 | 1,716,914 | +0.13(+1.41%) |
Jul 13, 2020 | 9.830 | 10.03 | 9.550 | 9.600 | 2,991,861 | -0.15(-1.54%) |
Jul 10, 2020 | 9.660 | 9.860 | 9.650 | 9.750 | 1,915,900 | -0.12(-1.22%) |
Jul 09, 2020 | 10.45 | 10.50 | 9.750 | 9.870 | 3,086,524 | -0.46(-4.45%) |
Jul 08, 2020 | 10.07 | 10.48 | 9.860 | 10.33 | 3,999,848 | +0.58(+5.91%) |
Jul 07, 2020 | 9.810 | 10.10 | 9.720 | 9.754 | 2,538,432 | -0.19(-1.88%) |
Jul 06, 2020 | 9.650 | 10.02 | 9.580 | 9.940 | 3,287,239 | +0.57(+6.08%) |
Jul 02, 2020 | 9.760 | 9.870 | 9.250 | 9.370 | 4,585,900 | -0.39(-4.00%) |