Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.833 | 9.872 | 9.606 | 9.653 | 23,710,616 | -0.09(-0.96%) |
Sep 29, 2020 | 9.865 | 9.959 | 9.653 | 9.747 | 10,740,132 | -0.13(-1.27%) |
Sep 28, 2020 | 9.849 | 9.990 | 9.747 | 9.872 | 14,441,758 | +0.19(+1.94%) |
Sep 25, 2020 | 9.473 | 9.739 | 9.434 | 9.685 | 16,258,008 | +0.07(+0.73%) |
Sep 24, 2020 | 9.591 | 9.739 | 9.371 | 9.614 | 18,365,532 | +0.04(+0.41%) |
Sep 23, 2020 | 10.08 | 10.12 | 9.567 | 9.575 | 19,212,948 | -0.45(-4.45%) |
Sep 22, 2020 | 10.11 | 10.26 | 9.966 | 10.02 | 13,244,567 | -0.05(-0.47%) |
Sep 21, 2020 | 10.11 | 10.15 | 9.904 | 10.07 | 15,134,709 | -0.17(-1.68%) |
Sep 18, 2020 | 10.34 | 10.38 | 10.19 | 10.24 | 21,365,898 | -0.16(-1.58%) |
Sep 17, 2020 | 10.32 | 10.51 | 10.24 | 10.40 | 17,296,744 | -0.05(-0.45%) |
Sep 16, 2020 | 10.22 | 10.56 | 10.15 | 10.45 | 20,498,408 | +0.34(+3.41%) |
Sep 15, 2020 | 10.22 | 10.30 | 10.08 | 10.11 | 17,827,828 | -0.12(-1.15%) |
Sep 14, 2020 | 10.10 | 10.30 | 10.06 | 10.22 | 13,384,064 | +0.19(+1.87%) |
Sep 11, 2020 | 10.14 | 10.22 | 10.02 | 10.04 | 22,013,996 | -0.07(-0.70%) |
Sep 10, 2020 | 10.40 | 10.40 | 10.08 | 10.11 | 17,769,818 | -0.24(-2.34%) |
Sep 09, 2020 | 10.43 | 10.58 | 10.35 | 10.35 | 20,192,552 | -0.02(-0.23%) |
Sep 08, 2020 | 10.48 | 10.57 | 10.33 | 10.37 | 21,627,922 | -0.21(-2.00%) |
Sep 04, 2020 | 10.77 | 10.82 | 10.38 | 10.58 | 16,804,434 | -0.09(-0.88%) |
Sep 03, 2020 | 10.85 | 10.95 | 10.58 | 10.68 | 15,541,881 | -0.16(-1.45%) |
Sep 02, 2020 | 10.80 | 10.94 | 10.78 | 10.84 | 12,710,001 | -0.02(-0.22%) |
Sep 01, 2020 | 10.79 | 10.93 | 10.67 | 10.86 | 13,543,332 | +0.04(+0.36%) |
Aug 31, 2020 | 11.09 | 11.13 | 10.81 | 10.82 | 15,270,085 | -0.28(-2.54%) |
Aug 28, 2020 | 10.93 | 11.13 | 10.84 | 11.10 | 15,166,179 | +0.25(+2.31%) |
Aug 27, 2020 | 10.75 | 10.91 | 10.73 | 10.85 | 14,297,422 | +0.10(+0.95%) |
Aug 26, 2020 | 10.98 | 10.98 | 10.74 | 10.75 | 15,350,673 | -0.18(-1.65%) |
Aug 25, 2020 | 11.22 | 11.22 | 10.89 | 10.93 | 16,564,446 | -0.22(-1.97%) |
Aug 24, 2020 | 11.08 | 11.26 | 11.01 | 11.15 | 13,906,462 | +0.10(+0.92%) |
Aug 21, 2020 | 11.02 | 11.06 | 10.87 | 11.05 | 14,265,433 | +0.04(+0.36%) |
Aug 20, 2020 | 10.97 | 11.10 | 10.96 | 11.01 | 12,163,634 | -0.05(-0.42%) |
Aug 19, 2020 | 11.27 | 11.33 | 11.02 | 11.05 | 13,425,701 | -0.20(-1.81%) |
Aug 18, 2020 | 11.30 | 11.44 | 11.21 | 11.26 | 15,443,814 | -0.05(-0.42%) |
Aug 17, 2020 | 11.30 | 11.33 | 11.17 | 11.31 | 11,313,558 | +0.12(+1.05%) |
Aug 14, 2020 | 11.07 | 11.31 | 11.07 | 11.19 | 9,217,832 | +0.02(+0.14%) |
Aug 13, 2020 | 11.34 | 11.38 | 11.11 | 11.17 | 16,506,463 | -0.17(-1.52%) |
Aug 12, 2020 | 11.47 | 11.53 | 11.28 | 11.34 | 14,278,103 | +0.05(+0.49%) |
Aug 11, 2020 | 11.55 | 11.60 | 11.25 | 11.29 | 22,430,046 | -0.09(-0.83%) |
Aug 10, 2020 | 11.21 | 11.42 | 11.21 | 11.38 | 14,359,314 | +0.17(+1.54%) |
Aug 07, 2020 | 11.12 | 11.23 | 11.01 | 11.21 | 13,359,067 | +0.02(+0.14%) |
Aug 06, 2020 | 11.27 | 11.41 | 11.16 | 11.20 | 11,420,870 | -0.11(-0.97%) |
Aug 05, 2020 | 11.53 | 11.55 | 11.24 | 11.31 | 16,119,265 | -0.05(-0.41%) |
Aug 04, 2020 | 11.02 | 11.36 | 10.96 | 11.35 | 20,908,898 | +0.37(+3.35%) |
Aug 03, 2020 | 10.99 | 11.13 | 10.91 | 10.98 | 15,062,926 | -0.05(-0.50%) |
Jul 31, 2020 | 10.99 | 11.05 | 10.80 | 11.04 | 20,059,996 | +0.03(+0.30%) |
Jul 30, 2020 | 11.01 | 11.06 | 10.88 | 11.01 | 14,306,227 | -0.16(-1.45%) |
Jul 29, 2020 | 10.80 | 11.18 | 10.78 | 11.17 | 11,735,501 | +0.32(+2.90%) |
Jul 28, 2020 | 10.90 | 10.96 | 10.84 | 10.85 | 11,051,835 | -0.06(-0.56%) |
Jul 27, 2020 | 11.00 | 11.01 | 10.82 | 10.91 | 15,719,056 | -0.04(-0.35%) |
Jul 24, 2020 | 11.18 | 11.18 | 10.91 | 10.95 | 16,031,772 | -0.18(-1.66%) |
Jul 23, 2020 | 11.01 | 11.21 | 10.81 | 11.14 | 31,298,174 | -0.31(-2.69%) |
Jul 22, 2020 | 11.43 | 11.49 | 11.30 | 11.44 | 18,300,026 | -0.15(-1.33%) |
Jul 21, 2020 | 11.26 | 11.69 | 11.22 | 11.60 | 14,922,075 | +0.45(+4.07%) |
Jul 20, 2020 | 11.41 | 11.43 | 11.14 | 11.14 | 12,568,002 | -0.32(-2.82%) |
Jul 17, 2020 | 11.59 | 11.74 | 11.37 | 11.47 | 12,890,553 | -0.05(-0.47%) |
Jul 16, 2020 | 11.45 | 11.59 | 11.32 | 11.52 | 12,335,952 | +0.02(+0.20%) |
Jul 15, 2020 | 11.41 | 11.56 | 11.30 | 11.50 | 11,141,601 | +0.32(+2.82%) |
Jul 14, 2020 | 10.89 | 11.21 | 10.81 | 11.18 | 18,320,242 | +0.28(+2.54%) |
Jul 13, 2020 | 10.97 | 11.08 | 10.83 | 10.91 | 12,936,812 | -0.04(-0.35%) |
Jul 10, 2020 | 10.71 | 10.95 | 10.64 | 10.94 | 18,494,444 | +0.25(+2.37%) |
Jul 09, 2020 | 11.17 | 11.17 | 10.68 | 10.69 | 24,764,150 | -0.47(-4.20%) |
Jul 08, 2020 | 11.30 | 11.42 | 11.12 | 11.16 | 14,377,107 | -0.12(-1.02%) |
Jul 07, 2020 | 11.36 | 11.57 | 11.20 | 11.27 | 19,502,920 | -0.40(-3.42%) |
Jul 06, 2020 | 11.87 | 11.97 | 11.51 | 11.67 | 17,708,180 | +0.05(+0.46%) |
Jul 02, 2020 | 11.64 | 11.77 | 11.58 | 11.62 | 12,267,175 | +0.16(+1.41%) |