Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.67 | 10.90 | 10.43 | 10.68 | 6,305,883 | +0.25(+2.36%) |
Sep 29, 2020 | 10.67 | 10.73 | 10.31 | 10.43 | 5,842,777 | -0.29(-2.73%) |
Sep 28, 2020 | 10.72 | 11.10 | 10.58 | 10.73 | 6,688,092 | -0.44(-3.98%) |
Sep 25, 2020 | 11.30 | 11.59 | 10.95 | 11.17 | 7,905,888 | +0.22(+1.99%) |
Sep 24, 2020 | 12.08 | 12.21 | 10.74 | 10.95 | 11,493,310 | -0.73(-6.23%) |
Sep 23, 2020 | 10.62 | 11.85 | 10.54 | 11.68 | 11,534,533 | +1.53(+15.10%) |
Sep 22, 2020 | 10.18 | 10.46 | 9.962 | 10.15 | 6,816,650 | -0.02(-0.19%) |
Sep 21, 2020 | 9.905 | 10.32 | 9.602 | 10.17 | 12,134,228 | +0.96(+10.48%) |
Sep 18, 2020 | 8.968 | 9.233 | 8.751 | 9.205 | 10,178,153 | +0.13(+1.46%) |
Sep 17, 2020 | 9.318 | 9.489 | 8.968 | 9.072 | 9,134,764 | +0.23(+2.57%) |
Sep 16, 2020 | 8.656 | 8.978 | 8.580 | 8.845 | 12,485,891 | -0.14(-1.58%) |
Sep 15, 2020 | 8.647 | 9.082 | 8.599 | 8.987 | 10,497,523 | -0.01(-0.11%) |
Sep 14, 2020 | 9.716 | 9.716 | 8.968 | 8.997 | 9,984,718 | -1.10(-10.87%) |
Sep 11, 2020 | 9.630 | 10.16 | 9.394 | 10.09 | 7,478,622 | +0.27(+2.79%) |
Sep 10, 2020 | 9.309 | 9.933 | 9.195 | 9.820 | 8,488,811 | +0.26(+2.77%) |
Sep 09, 2020 | 10.22 | 10.22 | 9.460 | 9.555 | 9,438,195 | -0.95(-9.01%) |
Sep 08, 2020 | 10.81 | 11.04 | 9.999 | 10.50 | 8,106,631 | +0.39(+3.84%) |
Sep 04, 2020 | 10.11 | 10.95 | 10.02 | 10.11 | 11,804,763 | +0.14(+1.42%) |
Sep 03, 2020 | 10.01 | 10.60 | 9.772 | 9.971 | 10,915,838 | +0.09(+0.96%) |
Sep 02, 2020 | 9.971 | 10.44 | 9.829 | 9.876 | 9,949,027 | +0.10(+1.06%) |
Sep 01, 2020 | 9.110 | 9.999 | 9.101 | 9.772 | 9,697,996 | +0.25(+2.58%) |
Aug 31, 2020 | 9.574 | 9.697 | 9.271 | 9.526 | 8,661,011 | -0.12(-1.27%) |
Aug 28, 2020 | 10.08 | 10.20 | 9.564 | 9.649 | 9,023,311 | -0.88(-8.36%) |
Aug 27, 2020 | 9.668 | 10.90 | 9.668 | 10.53 | 10,781,175 | +0.41(+4.02%) |
Aug 26, 2020 | 11.01 | 11.04 | 10.04 | 10.12 | 10,037,999 | -0.62(-5.81%) |
Aug 25, 2020 | 10.78 | 11.42 | 10.74 | 10.75 | 9,591,545 | +0.06(+0.53%) |
Aug 24, 2020 | 10.25 | 10.77 | 10.15 | 10.69 | 6,848,612 | +0.07(+0.62%) |
Aug 21, 2020 | 10.47 | 10.85 | 10.41 | 10.62 | 8,402,708 | +0.54(+5.35%) |
Aug 20, 2020 | 10.50 | 10.61 | 9.952 | 10.08 | 9,107,543 | -0.34(-3.27%) |
Aug 19, 2020 | 9.725 | 10.57 | 9.668 | 10.43 | 13,561,538 | +0.89(+9.33%) |
Aug 18, 2020 | 8.921 | 9.810 | 8.883 | 9.536 | 8,952,043 | +0.24(+2.54%) |
Aug 17, 2020 | 9.820 | 9.905 | 9.271 | 9.299 | 9,894,723 | -1.28(-12.08%) |
Aug 14, 2020 | 10.50 | 10.97 | 10.38 | 10.58 | 7,813,500 | +0.03(+0.27%) |
Aug 13, 2020 | 11.00 | 11.18 | 10.24 | 10.55 | 11,050,360 | -0.95(-8.23%) |
Aug 12, 2020 | 10.85 | 11.56 | 10.72 | 11.49 | 11,119,616 | -0.27(-2.33%) |
Aug 11, 2020 | 11.24 | 11.85 | 10.82 | 11.77 | 13,574,982 | +1.81(+18.14%) |
Aug 10, 2020 | 9.659 | 10.06 | 9.091 | 9.962 | 8,894,666 | +0.12(+1.25%) |
Aug 07, 2020 | 9.583 | 10.15 | 9.493 | 9.839 | 10,880,571 | +0.72(+7.88%) |
Aug 06, 2020 | 8.722 | 9.403 | 8.618 | 9.120 | 9,605,021 | +0.09(+1.05%) |
Aug 05, 2020 | 8.741 | 9.328 | 8.448 | 9.025 | 11,857,303 | -0.24(-2.55%) |
Aug 04, 2020 | 10.32 | 10.47 | 9.233 | 9.261 | 9,762,120 | -0.99(-9.69%) |
Aug 03, 2020 | 10.25 | 10.67 | 10.10 | 10.25 | 5,929,664 | +0.05(+0.46%) |
Jul 31, 2020 | 10.46 | 10.56 | 9.971 | 10.21 | 6,759,925 | -0.52(-4.85%) |
Jul 30, 2020 | 10.59 | 11.03 | 10.25 | 10.73 | 8,341,481 | +0.84(+8.52%) |
Jul 29, 2020 | 9.820 | 10.48 | 9.536 | 9.886 | 12,345,906 | +0.06(+0.58%) |
Jul 28, 2020 | 9.943 | 10.12 | 9.555 | 9.829 | 8,552,091 | +0.21(+2.16%) |
Jul 27, 2020 | 9.839 | 10.02 | 9.347 | 9.621 | 10,728,771 | -1.22(-11.26%) |
Jul 24, 2020 | 11.02 | 11.35 | 10.77 | 10.84 | 5,912,688 | -0.52(-4.58%) |
Jul 23, 2020 | 10.82 | 11.75 | 10.47 | 11.36 | 11,958,793 | +0.62(+5.82%) |
Jul 22, 2020 | 11.06 | 11.22 | 10.61 | 10.74 | 7,236,171 | -0.63(-5.57%) |
Jul 21, 2020 | 11.13 | 11.73 | 10.92 | 11.37 | 7,879,737 | -0.59(-4.90%) |
Jul 20, 2020 | 12.47 | 12.52 | 11.83 | 11.96 | 4,664,043 | -0.80(-6.30%) |
Jul 17, 2020 | 13.48 | 13.67 | 12.69 | 12.76 | 6,197,355 | -1.14(-8.17%) |
Jul 16, 2020 | 13.67 | 14.14 | 13.37 | 13.90 | 4,383,081 | +0.56(+4.18%) |
Jul 15, 2020 | 13.60 | 14.10 | 13.30 | 13.34 | 4,210,270 | -0.23(-1.67%) |
Jul 14, 2020 | 14.78 | 14.95 | 13.55 | 13.57 | 5,411,045 | -1.18(-8.02%) |
Jul 13, 2020 | 13.29 | 14.88 | 13.16 | 14.75 | 5,554,570 | +0.92(+6.63%) |
Jul 10, 2020 | 13.41 | 14.20 | 13.37 | 13.83 | 3,976,463 | +0.14(+1.04%) |
Jul 09, 2020 | 13.44 | 14.40 | 13.10 | 13.69 | 6,977,106 | +0.10(+0.77%) |
Jul 08, 2020 | 13.86 | 14.31 | 13.38 | 13.58 | 6,194,567 | -1.04(-7.12%) |
Jul 07, 2020 | 15.65 | 15.66 | 14.46 | 14.63 | 5,855,786 | -0.85(-5.50%) |
Jul 06, 2020 | 15.61 | 15.99 | 15.20 | 15.48 | 3,708,730 | -0.77(-4.72%) |
Jul 02, 2020 | 16.25 | 16.34 | 15.33 | 16.24 | 4,617,784 | +0.13(+0.82%) |