Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.55 | 11.99 | 11.55 | 11.65 | 2,882,418 | +0.16(+1.39%) |
Sep 29, 2020 | 11.50 | 11.75 | 11.41 | 11.49 | 1,516,683 | -0.04(-0.33%) |
Sep 28, 2020 | 11.51 | 11.74 | 11.38 | 11.52 | 2,104,405 | +0.13(+1.16%) |
Sep 25, 2020 | 10.98 | 11.42 | 10.89 | 11.39 | 3,561,174 | +0.34(+3.06%) |
Sep 24, 2020 | 11.46 | 11.54 | 10.83 | 11.05 | 3,961,035 | -0.55(-4.78%) |
Sep 23, 2020 | 11.67 | 12.06 | 11.59 | 11.61 | 2,356,199 | -0.10(-0.88%) |
Sep 22, 2020 | 12.15 | 12.25 | 11.46 | 11.71 | 5,460,147 | -0.47(-3.86%) |
Sep 21, 2020 | 12.40 | 12.85 | 11.84 | 12.18 | 8,952,346 | +0.27(+2.29%) |
Sep 18, 2020 | 11.75 | 11.97 | 11.46 | 11.91 | 8,150,031 | +0.27(+2.34%) |
Sep 17, 2020 | 10.86 | 11.85 | 10.74 | 11.64 | 5,482,032 | +0.63(+5.73%) |
Sep 16, 2020 | 10.92 | 11.20 | 10.69 | 11.01 | 2,327,302 | +0.14(+1.30%) |
Sep 15, 2020 | 10.78 | 11.06 | 10.69 | 10.87 | 2,463,894 | +0.12(+1.14%) |
Sep 14, 2020 | 10.76 | 10.81 | 10.59 | 10.74 | 3,034,881 | +0.04(+0.35%) |
Sep 11, 2020 | 10.72 | 10.79 | 10.46 | 10.71 | 2,770,002 | +0.08(+0.80%) |
Sep 10, 2020 | 10.75 | 10.82 | 10.46 | 10.62 | 3,645,224 | -0.16(-1.48%) |
Sep 09, 2020 | 11.32 | 11.32 | 10.73 | 10.78 | 4,313,768 | -0.40(-3.62%) |
Sep 08, 2020 | 11.12 | 11.29 | 10.78 | 11.19 | 4,313,431 | -0.19(-1.65%) |
Sep 04, 2020 | 11.00 | 11.43 | 10.88 | 11.37 | 2,438,674 | +0.60(+5.59%) |
Sep 03, 2020 | 11.28 | 11.51 | 10.69 | 10.77 | 2,660,959 | -0.58(-5.14%) |
Sep 02, 2020 | 11.29 | 11.38 | 11.11 | 11.35 | 2,448,524 | +0.19(+1.68%) |
Sep 01, 2020 | 10.51 | 11.18 | 10.33 | 11.17 | 2,629,815 | +0.58(+5.51%) |
Aug 31, 2020 | 10.91 | 10.94 | 10.56 | 10.58 | 2,048,400 | -0.40(-3.68%) |
Aug 28, 2020 | 11.05 | 11.05 | 10.49 | 10.99 | 2,458,339 | +0.02(+0.17%) |
Aug 27, 2020 | 10.87 | 10.97 | 10.40 | 10.97 | 3,896,553 | +0.11(+1.04%) |
Aug 26, 2020 | 10.40 | 10.95 | 10.39 | 10.86 | 4,327,915 | +0.51(+4.91%) |
Aug 25, 2020 | 10.21 | 10.37 | 10.04 | 10.35 | 3,044,932 | +0.17(+1.66%) |
Aug 24, 2020 | 9.257 | 10.18 | 9.229 | 10.18 | 4,352,012 | +0.97(+10.52%) |
Aug 21, 2020 | 9.455 | 9.539 | 9.097 | 9.210 | 4,523,484 | -0.31(-3.26%) |
Aug 20, 2020 | 9.408 | 9.633 | 9.313 | 9.520 | 2,539,252 | +0.03(+0.30%) |
Aug 19, 2020 | 10.11 | 10.12 | 9.464 | 9.492 | 5,576,253 | -0.71(-6.92%) |
Aug 18, 2020 | 10.50 | 10.65 | 10.15 | 10.20 | 3,241,930 | -0.03(-0.28%) |
Aug 17, 2020 | 10.76 | 10.82 | 10.06 | 10.23 | 3,902,628 | -0.57(-5.31%) |
Aug 14, 2020 | 10.70 | 10.91 | 10.62 | 10.80 | 2,399,344 | +0.13(+1.23%) |
Aug 13, 2020 | 10.89 | 11.00 | 10.60 | 10.67 | 1,925,317 | -0.19(-1.73%) |
Aug 12, 2020 | 10.72 | 10.95 | 10.45 | 10.86 | 3,308,385 | +0.33(+3.13%) |
Aug 11, 2020 | 10.86 | 11.02 | 10.49 | 10.53 | 3,286,493 | -0.09(-0.89%) |
Aug 10, 2020 | 10.19 | 10.72 | 10.15 | 10.62 | 3,174,464 | +0.27(+2.64%) |
Aug 07, 2020 | 10.37 | 10.40 | 9.991 | 10.35 | 2,879,382 | -0.13(-1.26%) |
Aug 06, 2020 | 10.42 | 10.66 | 9.898 | 10.48 | 4,247,736 | -0.72(-6.44%) |
Aug 05, 2020 | 10.86 | 11.35 | 10.81 | 11.20 | 3,872,620 | +0.62(+5.85%) |
Aug 04, 2020 | 10.50 | 10.69 | 10.34 | 10.58 | 1,459,775 | +0.06(+0.62%) |
Aug 03, 2020 | 10.48 | 10.63 | 10.41 | 10.52 | 1,306,390 | +0.13(+1.25%) |
Jul 31, 2020 | 10.54 | 10.62 | 10.24 | 10.39 | 2,387,235 | -0.18(-1.75%) |
Jul 30, 2020 | 10.86 | 10.88 | 10.38 | 10.57 | 1,867,508 | -0.48(-4.35%) |
Jul 29, 2020 | 11.05 | 11.12 | 10.87 | 11.05 | 1,583,915 | +0.10(+0.93%) |
Jul 28, 2020 | 11.32 | 11.42 | 10.89 | 10.95 | 1,635,055 | -0.38(-3.34%) |
Jul 27, 2020 | 10.96 | 11.37 | 10.81 | 11.33 | 2,848,660 | +0.45(+4.16%) |
Jul 24, 2020 | 11.03 | 11.08 | 10.86 | 10.88 | 1,401,372 | -0.12(-1.09%) |
Jul 23, 2020 | 11.06 | 11.21 | 10.87 | 11.00 | 1,533,126 | -0.14(-1.24%) |
Jul 22, 2020 | 11.10 | 11.19 | 10.95 | 11.14 | 1,641,366 | -0.01(-0.08%) |
Jul 21, 2020 | 10.88 | 11.25 | 10.86 | 11.15 | 1,321,915 | +0.41(+3.79%) |
Jul 20, 2020 | 11.09 | 11.19 | 10.70 | 10.74 | 1,329,333 | -0.46(-4.13%) |
Jul 17, 2020 | 11.23 | 11.39 | 11.13 | 11.20 | 2,307,055 | +0.00(+0.00%) |
Jul 16, 2020 | 11.46 | 11.57 | 11.10 | 11.20 | 2,360,487 | -0.43(-3.66%) |
Jul 15, 2020 | 10.96 | 11.68 | 10.96 | 11.63 | 3,704,119 | +1.00(+9.39%) |
Jul 14, 2020 | 10.25 | 10.66 | 10.06 | 10.63 | 2,192,008 | +0.34(+3.32%) |
Jul 13, 2020 | 10.47 | 10.58 | 10.18 | 10.29 | 2,664,954 | +0.00(+0.00%) |
Jul 10, 2020 | 9.741 | 10.36 | 9.741 | 10.29 | 1,970,426 | +0.54(+5.50%) |
Jul 09, 2020 | 9.999 | 10.05 | 9.353 | 9.750 | 6,049,702 | -0.38(-3.74%) |
Jul 08, 2020 | 10.21 | 10.39 | 10.05 | 10.13 | 1,913,957 | -0.07(-0.72%) |
Jul 07, 2020 | 10.34 | 10.54 | 10.18 | 10.20 | 1,825,012 | -0.31(-2.99%) |
Jul 06, 2020 | 10.77 | 10.77 | 10.34 | 10.52 | 3,426,516 | +0.07(+0.71%) |
Jul 02, 2020 | 10.43 | 10.70 | 10.24 | 10.44 | 2,749,075 | +0.31(+3.10%) |