Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 9.251 | 9.346 | 9.079 | 9.259 | 9,180,548 | -0.02(-0.27%) |
Oct 29, 2020 | 9.161 | 9.309 | 8.751 | 9.284 | 12,616,023 | +0.03(+0.35%) |
Oct 28, 2020 | 9.481 | 9.547 | 9.243 | 9.251 | 11,806,626 | -0.59(-6.00%) |
Oct 27, 2020 | 9.981 | 10.25 | 9.840 | 9.842 | 10,792,685 | -0.23(-2.28%) |
Oct 26, 2020 | 10.15 | 10.15 | 9.891 | 10.07 | 9,114,674 | -0.21(-1.99%) |
Oct 23, 2020 | 10.16 | 10.35 | 9.965 | 10.28 | 10,605,048 | +0.25(+2.54%) |
Oct 22, 2020 | 9.309 | 10.02 | 9.268 | 10.02 | 10,976,767 | +0.58(+6.17%) |
Oct 21, 2020 | 9.727 | 9.727 | 9.407 | 9.440 | 12,495,081 | -0.34(-3.52%) |
Oct 20, 2020 | 9.743 | 9.875 | 9.678 | 9.784 | 8,504,477 | +0.10(+1.02%) |
Oct 19, 2020 | 9.842 | 9.957 | 9.686 | 9.686 | 7,206,580 | -0.06(-0.59%) |
Oct 16, 2020 | 9.924 | 10.04 | 9.678 | 9.743 | 9,646,440 | -0.21(-2.14%) |
Oct 15, 2020 | 9.924 | 9.998 | 9.743 | 9.957 | 12,482,557 | -0.19(-1.86%) |
Oct 14, 2020 | 10.33 | 10.63 | 10.14 | 10.15 | 10,883,607 | -0.14(-1.36%) |
Oct 13, 2020 | 10.40 | 10.65 | 10.19 | 10.28 | 7,104,571 | -0.16(-1.57%) |
Oct 12, 2020 | 10.47 | 10.50 | 10.24 | 10.45 | 5,352,971 | -0.10(-0.93%) |
Oct 09, 2020 | 10.78 | 10.85 | 10.37 | 10.55 | 8,501,645 | -0.05(-0.46%) |
Oct 08, 2020 | 10.20 | 10.65 | 10.17 | 10.60 | 9,332,486 | +0.52(+5.21%) |
Oct 07, 2020 | 9.809 | 10.07 | 9.760 | 10.07 | 11,209,433 | +0.25(+2.50%) |
Oct 06, 2020 | 10.14 | 10.24 | 9.784 | 9.825 | 12,309,609 | -0.10(-0.99%) |
Oct 05, 2020 | 10.05 | 10.15 | 9.743 | 9.924 | 16,099,681 | +0.07(+0.75%) |
Oct 02, 2020 | 9.259 | 9.858 | 9.112 | 9.850 | 17,655,368 | +0.27(+2.83%) |
Oct 01, 2020 | 9.973 | 9.998 | 9.497 | 9.579 | 15,719,452 | -0.45(-4.50%) |
Sep 30, 2020 | 10.12 | 10.23 | 10.01 | 10.03 | 9,792,657 | -0.07(-0.65%) |
Sep 29, 2020 | 10.66 | 10.67 | 10.05 | 10.10 | 10,338,484 | -0.49(-4.65%) |
Sep 28, 2020 | 10.42 | 10.74 | 10.39 | 10.59 | 8,940,580 | +0.39(+3.86%) |
Sep 25, 2020 | 10.32 | 10.36 | 10.06 | 10.19 | 11,779,837 | -0.29(-2.74%) |
Sep 24, 2020 | 10.17 | 10.62 | 10.01 | 10.48 | 10,109,021 | +0.25(+2.49%) |
Sep 23, 2020 | 10.47 | 10.65 | 10.22 | 10.23 | 10,650,926 | -0.22(-2.12%) |
Sep 22, 2020 | 10.47 | 10.74 | 10.31 | 10.45 | 10,181,844 | +0.02(+0.16%) |
Sep 21, 2020 | 10.67 | 10.68 | 10.27 | 10.43 | 15,133,435 | -0.51(-4.65%) |
Sep 18, 2020 | 11.07 | 11.16 | 10.86 | 10.94 | 10,994,490 | -0.20(-1.77%) |
Sep 17, 2020 | 11.06 | 11.21 | 10.76 | 11.14 | 14,003,922 | -0.06(-0.51%) |
Sep 16, 2020 | 11.07 | 11.39 | 10.98 | 11.20 | 19,051,324 | +0.25(+2.25%) |
Sep 15, 2020 | 11.23 | 11.39 | 10.94 | 10.95 | 9,538,020 | -0.14(-1.26%) |
Sep 14, 2020 | 11.35 | 11.44 | 11.08 | 11.09 | 7,880,170 | -0.21(-1.89%) |
Sep 11, 2020 | 11.30 | 11.44 | 11.19 | 11.30 | 6,627,103 | +0.04(+0.36%) |
Sep 10, 2020 | 11.56 | 11.70 | 11.24 | 11.26 | 8,607,876 | -0.29(-2.49%) |
Sep 09, 2020 | 11.66 | 11.73 | 11.53 | 11.55 | 11,150,353 | +0.07(+0.64%) |
Sep 08, 2020 | 12.32 | 12.36 | 11.47 | 11.47 | 18,923,774 | -1.25(-9.86%) |
Sep 04, 2020 | 13.04 | 13.04 | 12.51 | 12.73 | 9,678,385 | -0.23(-1.77%) |
Sep 03, 2020 | 12.85 | 13.12 | 12.76 | 12.96 | 13,323,925 | +0.07(+0.57%) |
Sep 02, 2020 | 13.09 | 13.18 | 12.84 | 12.88 | 15,430,285 | -0.17(-1.30%) |
Sep 01, 2020 | 12.96 | 13.26 | 12.73 | 13.05 | 5,306,570 | +0.08(+0.62%) |
Aug 31, 2020 | 13.52 | 13.56 | 12.97 | 12.97 | 6,306,217 | -0.46(-3.43%) |
Aug 28, 2020 | 13.34 | 13.57 | 13.27 | 13.43 | 5,568,195 | +0.12(+0.91%) |
Aug 27, 2020 | 13.22 | 13.32 | 12.95 | 13.31 | 6,042,255 | +0.13(+0.98%) |
Aug 26, 2020 | 13.43 | 13.45 | 13.11 | 13.18 | 3,851,555 | -0.27(-1.98%) |
Aug 25, 2020 | 13.57 | 13.71 | 13.25 | 13.45 | 4,375,094 | +0.03(+0.24%) |
Aug 24, 2020 | 13.03 | 13.43 | 12.98 | 13.42 | 5,617,125 | +0.61(+4.74%) |
Aug 21, 2020 | 13.07 | 13.12 | 12.78 | 12.81 | 5,772,562 | -0.37(-2.82%) |
Aug 20, 2020 | 13.22 | 13.29 | 13.08 | 13.18 | 4,129,118 | -0.21(-1.57%) |
Aug 19, 2020 | 13.60 | 13.69 | 13.37 | 13.39 | 4,083,007 | -0.20(-1.49%) |
Aug 18, 2020 | 13.70 | 13.91 | 13.55 | 13.60 | 3,367,847 | -0.14(-1.00%) |
Aug 17, 2020 | 13.97 | 13.97 | 13.61 | 13.73 | 3,989,862 | -0.02(-0.18%) |
Aug 14, 2020 | 13.61 | 13.77 | 13.52 | 13.76 | 7,074,629 | +0.02(+0.12%) |
Aug 13, 2020 | 13.99 | 14.03 | 13.66 | 13.74 | 4,171,897 | -0.35(-2.47%) |
Aug 12, 2020 | 14.06 | 14.20 | 13.86 | 14.09 | 4,957,883 | +0.36(+2.65%) |
Aug 11, 2020 | 14.05 | 14.39 | 13.68 | 13.73 | 7,159,378 | +0.04(+0.30%) |
Aug 10, 2020 | 13.23 | 13.69 | 13.15 | 13.69 | 6,433,480 | +0.59(+4.51%) |
Aug 07, 2020 | 13.17 | 13.21 | 12.93 | 13.09 | 6,026,229 | -0.20(-1.52%) |
Aug 06, 2020 | 13.39 | 13.56 | 13.29 | 13.30 | 3,973,601 | -0.16(-1.20%) |
Aug 05, 2020 | 13.35 | 13.77 | 13.31 | 13.46 | 8,191,725 | +0.44(+3.36%) |
Aug 04, 2020 | 12.95 | 13.15 | 12.85 | 13.02 | 8,147,353 | -0.02(-0.12%) |