Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.08 | 10.23 | 9.979 | 10.08 | 12,462,230 | +0.08(+0.85%) |
Sep 29, 2020 | 10.22 | 10.22 | 9.802 | 9.996 | 8,029,790 | -0.25(-2.47%) |
Sep 28, 2020 | 10.09 | 10.30 | 10.07 | 10.25 | 9,013,746 | +0.35(+3.59%) |
Sep 25, 2020 | 9.658 | 9.945 | 9.608 | 9.895 | 6,408,453 | +0.14(+1.39%) |
Sep 24, 2020 | 9.777 | 10.00 | 9.574 | 9.760 | 7,577,545 | +0.01(+0.09%) |
Sep 23, 2020 | 10.00 | 10.18 | 9.743 | 9.751 | 8,156,051 | -0.17(-1.70%) |
Sep 22, 2020 | 10.18 | 10.26 | 9.848 | 9.920 | 12,841,767 | -0.26(-2.57%) |
Sep 21, 2020 | 10.40 | 10.52 | 10.09 | 10.18 | 10,213,957 | -0.51(-4.74%) |
Sep 18, 2020 | 10.64 | 10.77 | 10.60 | 10.69 | 14,640,945 | -0.03(-0.24%) |
Sep 17, 2020 | 10.56 | 10.79 | 10.50 | 10.71 | 10,365,747 | -0.03(-0.24%) |
Sep 16, 2020 | 10.60 | 10.97 | 10.52 | 10.74 | 8,938,579 | +0.15(+1.44%) |
Sep 15, 2020 | 10.82 | 10.86 | 10.55 | 10.59 | 7,569,003 | -0.24(-2.19%) |
Sep 14, 2020 | 10.56 | 10.87 | 10.51 | 10.82 | 11,052,895 | +0.38(+3.64%) |
Sep 11, 2020 | 10.38 | 10.53 | 10.28 | 10.44 | 9,906,232 | +0.06(+0.57%) |
Sep 10, 2020 | 10.71 | 10.83 | 10.38 | 10.38 | 9,170,562 | -0.22(-2.07%) |
Sep 09, 2020 | 10.66 | 10.71 | 10.50 | 10.60 | 6,759,334 | +0.03(+0.24%) |
Sep 08, 2020 | 10.66 | 10.73 | 10.48 | 10.58 | 11,267,501 | -0.31(-2.87%) |
Sep 04, 2020 | 10.97 | 11.10 | 10.63 | 10.89 | 9,862,327 | +0.22(+2.06%) |
Sep 03, 2020 | 10.82 | 11.17 | 10.57 | 10.67 | 13,630,580 | -0.07(-0.63%) |
Sep 02, 2020 | 10.58 | 10.78 | 10.49 | 10.74 | 10,755,123 | +0.15(+1.44%) |
Sep 01, 2020 | 10.30 | 10.66 | 10.26 | 10.59 | 12,663,790 | +0.18(+1.71%) |
Aug 31, 2020 | 10.60 | 10.64 | 10.40 | 10.41 | 17,939,510 | -0.22(-2.11%) |
Aug 28, 2020 | 10.63 | 10.69 | 10.54 | 10.63 | 11,286,676 | +0.08(+0.79%) |
Aug 27, 2020 | 10.24 | 10.59 | 10.16 | 10.55 | 15,565,691 | +0.34(+3.34%) |
Aug 26, 2020 | 10.33 | 10.35 | 10.18 | 10.21 | 14,113,233 | -0.21(-2.00%) |
Aug 25, 2020 | 10.48 | 10.60 | 10.23 | 10.42 | 10,682,996 | +0.10(+0.97%) |
Aug 24, 2020 | 9.993 | 10.33 | 9.901 | 10.32 | 10,267,434 | +0.37(+3.68%) |
Aug 21, 2020 | 9.910 | 10.07 | 9.868 | 9.951 | 12,324,200 | -0.03(-0.33%) |
Aug 20, 2020 | 9.985 | 10.05 | 9.885 | 9.985 | 9,627,827 | -0.15(-1.48%) |
Aug 19, 2020 | 10.18 | 10.33 | 10.08 | 10.13 | 6,459,594 | +0.00(+0.00%) |
Aug 18, 2020 | 10.38 | 10.38 | 10.08 | 10.13 | 5,553,638 | -0.22(-2.17%) |
Aug 17, 2020 | 10.54 | 10.58 | 10.33 | 10.36 | 10,233,026 | -0.26(-2.43%) |
Aug 14, 2020 | 10.41 | 10.73 | 10.37 | 10.62 | 5,130,100 | +0.10(+0.95%) |
Aug 13, 2020 | 10.55 | 10.69 | 10.47 | 10.52 | 6,133,347 | -0.22(-2.02%) |
Aug 12, 2020 | 11.16 | 11.22 | 10.55 | 10.73 | 8,399,984 | -0.16(-1.45%) |
Aug 11, 2020 | 10.98 | 11.25 | 10.83 | 10.89 | 8,855,140 | +0.31(+2.91%) |
Aug 10, 2020 | 10.47 | 10.77 | 10.44 | 10.58 | 6,522,591 | +0.15(+1.44%) |
Aug 07, 2020 | 10.05 | 10.46 | 9.955 | 10.43 | 8,429,162 | +0.29(+2.87%) |
Aug 06, 2020 | 10.12 | 10.28 | 10.05 | 10.14 | 9,310,807 | -0.08(-0.81%) |
Aug 05, 2020 | 10.17 | 10.24 | 10.07 | 10.23 | 6,129,294 | +0.17(+1.66%) |
Aug 04, 2020 | 10.02 | 10.11 | 9.947 | 10.06 | 12,208,609 | +0.04(+0.42%) |
Aug 03, 2020 | 9.993 | 10.13 | 9.910 | 10.02 | 6,996,608 | +0.02(+0.17%) |
Jul 31, 2020 | 10.09 | 10.10 | 9.860 | 10.00 | 10,674,729 | -0.17(-1.64%) |
Jul 30, 2020 | 10.13 | 10.18 | 9.843 | 10.17 | 9,110,568 | -0.29(-2.79%) |
Jul 29, 2020 | 9.951 | 10.47 | 9.901 | 10.46 | 13,550,772 | +0.47(+4.75%) |
Jul 28, 2020 | 10.01 | 10.16 | 9.964 | 9.985 | 7,107,245 | -0.08(-0.83%) |
Jul 27, 2020 | 10.13 | 10.18 | 9.976 | 10.07 | 12,895,243 | -0.13(-1.31%) |
Jul 24, 2020 | 10.38 | 10.52 | 10.17 | 10.20 | 9,946,541 | -0.13(-1.29%) |
Jul 23, 2020 | 9.993 | 10.40 | 9.910 | 10.33 | 11,094,392 | +0.37(+3.68%) |
Jul 22, 2020 | 9.793 | 10.10 | 9.763 | 9.968 | 15,953,685 | -0.14(-1.40%) |
Jul 21, 2020 | 9.618 | 10.11 | 9.618 | 10.11 | 31,285,802 | +0.57(+5.93%) |
Jul 20, 2020 | 9.710 | 9.801 | 9.527 | 9.543 | 9,632,503 | -0.19(-1.97%) |
Jul 17, 2020 | 9.943 | 10.01 | 9.710 | 9.735 | 10,027,598 | -0.24(-2.42%) |
Jul 16, 2020 | 9.818 | 10.18 | 9.760 | 9.976 | 9,629,714 | -0.01(-0.08%) |
Jul 15, 2020 | 9.826 | 10.02 | 9.685 | 9.985 | 15,762,349 | +0.50(+5.27%) |
Jul 14, 2020 | 9.735 | 9.768 | 9.393 | 9.485 | 10,631,925 | -0.31(-3.15%) |
Jul 13, 2020 | 9.835 | 9.968 | 9.510 | 9.793 | 11,747,292 | +0.17(+1.82%) |
Jul 10, 2020 | 9.069 | 9.627 | 9.044 | 9.618 | 12,311,471 | +0.43(+4.71%) |
Jul 09, 2020 | 9.560 | 9.602 | 9.119 | 9.185 | 10,333,181 | -0.47(-4.91%) |
Jul 08, 2020 | 9.493 | 9.718 | 9.389 | 9.660 | 9,029,379 | +0.12(+1.31%) |
Jul 07, 2020 | 9.818 | 9.901 | 9.493 | 9.535 | 8,772,706 | -0.42(-4.18%) |
Jul 06, 2020 | 10.03 | 10.23 | 9.793 | 9.951 | 8,817,344 | +0.20(+2.05%) |
Jul 02, 2020 | 10.08 | 10.17 | 9.660 | 9.752 | 17,906,536 | +0.02(+0.17%) |