Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.77 | 12.05 | 11.70 | 11.89 | 2,418,653 | +0.08(+0.68%) |
Sep 29, 2020 | 11.79 | 12.10 | 11.66 | 11.81 | 3,027,331 | +0.16(+1.37%) |
Sep 28, 2020 | 11.45 | 11.73 | 11.36 | 11.65 | 2,128,884 | +0.31(+2.73%) |
Sep 25, 2020 | 11.10 | 11.44 | 10.99 | 11.34 | 1,379,300 | +0.12(+1.07%) |
Sep 24, 2020 | 10.54 | 11.28 | 10.43 | 11.22 | 2,304,687 | +0.62(+5.85%) |
Sep 23, 2020 | 11.11 | 11.17 | 10.55 | 10.60 | 3,860,191 | -0.74(-6.53%) |
Sep 22, 2020 | 11.07 | 11.40 | 10.96 | 11.34 | 1,775,804 | +0.09(+0.80%) |
Sep 21, 2020 | 11.35 | 11.66 | 10.92 | 11.25 | 4,072,094 | -0.37(-3.18%) |
Sep 18, 2020 | 11.95 | 12.07 | 11.62 | 11.62 | 3,691,700 | -0.13(-1.11%) |
Sep 17, 2020 | 11.46 | 11.80 | 11.46 | 11.75 | 1,668,964 | -0.03(-0.25%) |
Sep 16, 2020 | 11.73 | 11.88 | 11.53 | 11.78 | 1,766,588 | +0.21(+1.82%) |
Sep 15, 2020 | 11.49 | 11.70 | 11.36 | 11.57 | 1,616,766 | +0.17(+1.49%) |
Sep 14, 2020 | 10.62 | 11.41 | 10.62 | 11.40 | 2,140,253 | +0.85(+8.06%) |
Sep 11, 2020 | 11.38 | 11.49 | 10.54 | 10.55 | 2,665,600 | -0.86(-7.54%) |
Sep 10, 2020 | 11.38 | 11.45 | 11.14 | 11.41 | 2,247,451 | +0.21(+1.88%) |
Sep 09, 2020 | 10.83 | 11.25 | 10.76 | 11.20 | 1,856,921 | +0.55(+5.16%) |
Sep 08, 2020 | 10.25 | 10.93 | 10.18 | 10.65 | 1,993,845 | -0.03(-0.28%) |
Sep 04, 2020 | 10.50 | 10.73 | 9.950 | 10.68 | 1,919,200 | +0.20(+1.91%) |
Sep 03, 2020 | 10.45 | 10.56 | 10.11 | 10.48 | 2,162,146 | -0.10(-0.95%) |
Sep 02, 2020 | 10.50 | 10.58 | 10.12 | 10.58 | 1,997,301 | +0.00(+0.00%) |
Sep 01, 2020 | 10.77 | 10.80 | 10.14 | 10.58 | 2,907,685 | -0.01(-0.09%) |
Aug 31, 2020 | 9.900 | 10.75 | 9.860 | 10.59 | 3,976,165 | +0.81(+8.28%) |
Aug 28, 2020 | 9.730 | 9.845 | 9.590 | 9.780 | 1,358,700 | +0.26(+2.73%) |
Aug 27, 2020 | 9.800 | 9.890 | 9.245 | 9.520 | 1,344,099 | -0.21(-2.16%) |
Aug 26, 2020 | 9.200 | 9.750 | 9.170 | 9.730 | 1,146,710 | +0.44(+4.74%) |
Aug 25, 2020 | 9.240 | 9.300 | 9.030 | 9.290 | 1,329,209 | +0.09(+0.98%) |
Aug 24, 2020 | 9.290 | 9.396 | 9.065 | 9.200 | 1,557,450 | +0.03(+0.33%) |
Aug 21, 2020 | 9.190 | 9.330 | 9.035 | 9.170 | 1,281,100 | -0.23(-2.45%) |
Aug 20, 2020 | 9.160 | 9.517 | 9.120 | 9.400 | 956,563 | +0.18(+1.95%) |
Aug 19, 2020 | 9.350 | 9.535 | 9.115 | 9.220 | 1,568,007 | -0.22(-2.33%) |
Aug 18, 2020 | 9.500 | 9.640 | 9.210 | 9.440 | 2,184,626 | +0.07(+0.75%) |
Aug 17, 2020 | 8.840 | 9.390 | 8.820 | 9.370 | 2,036,786 | +0.78(+9.08%) |
Aug 14, 2020 | 8.730 | 8.730 | 8.450 | 8.590 | 932,200 | -0.14(-1.60%) |
Aug 13, 2020 | 8.640 | 8.840 | 8.460 | 8.730 | 1,216,285 | +0.27(+3.19%) |
Aug 12, 2020 | 8.300 | 8.495 | 8.200 | 8.460 | 2,757,071 | +0.28(+3.42%) |
Aug 11, 2020 | 8.700 | 8.700 | 8.150 | 8.180 | 2,995,458 | -0.84(-9.31%) |
Aug 10, 2020 | 9.100 | 9.370 | 8.985 | 9.020 | 1,410,200 | -0.07(-0.77%) |
Aug 07, 2020 | 9.170 | 9.260 | 8.950 | 9.090 | 1,903,700 | -0.19(-2.05%) |
Aug 06, 2020 | 9.660 | 9.660 | 9.150 | 9.280 | 1,497,498 | -0.28(-2.93%) |
Aug 05, 2020 | 9.750 | 9.860 | 9.365 | 9.560 | 2,601,708 | +0.00(+0.00%) |
Aug 04, 2020 | 8.940 | 9.580 | 8.900 | 9.560 | 2,184,973 | +0.58(+6.46%) |
Aug 03, 2020 | 9.140 | 9.180 | 8.800 | 8.980 | 1,342,142 | -0.14(-1.54%) |
Jul 31, 2020 | 8.910 | 9.140 | 8.830 | 9.120 | 1,817,400 | +0.32(+3.64%) |
Jul 30, 2020 | 9.010 | 9.170 | 8.710 | 8.800 | 1,771,407 | -0.41(-4.45%) |
Jul 29, 2020 | 9.190 | 9.340 | 8.880 | 9.210 | 2,013,219 | +0.04(+0.44%) |
Jul 28, 2020 | 9.270 | 9.370 | 9.100 | 9.170 | 1,306,624 | -0.12(-1.29%) |
Jul 27, 2020 | 9.100 | 9.480 | 9.060 | 9.290 | 2,125,834 | +0.50(+5.69%) |
Jul 24, 2020 | 8.620 | 8.920 | 8.600 | 8.790 | 1,630,700 | +0.22(+2.57%) |
Jul 23, 2020 | 8.620 | 8.970 | 8.440 | 8.570 | 2,076,949 | -0.17(-1.95%) |
Jul 22, 2020 | 8.880 | 8.940 | 8.660 | 8.740 | 2,368,301 | -0.07(-0.79%) |
Jul 21, 2020 | 8.690 | 8.960 | 8.650 | 8.810 | 2,407,265 | +0.33(+3.89%) |
Jul 20, 2020 | 8.420 | 8.680 | 8.420 | 8.480 | 1,966,047 | +0.06(+0.71%) |
Jul 17, 2020 | 8.240 | 8.485 | 8.180 | 8.420 | 1,406,300 | +0.20(+2.43%) |
Jul 16, 2020 | 8.350 | 8.465 | 8.050 | 8.220 | 1,378,045 | -0.16(-1.91%) |
Jul 15, 2020 | 8.360 | 8.470 | 8.125 | 8.380 | 2,293,359 | -0.04(-0.48%) |
Jul 14, 2020 | 8.160 | 8.445 | 7.960 | 8.420 | 1,673,565 | +0.26(+3.19%) |
Jul 13, 2020 | 8.750 | 8.950 | 8.140 | 8.160 | 3,123,528 | -0.66(-7.48%) |
Jul 10, 2020 | 8.720 | 8.875 | 8.520 | 8.820 | 1,996,900 | +0.17(+1.97%) |
Jul 09, 2020 | 9.000 | 9.100 | 8.350 | 8.650 | 5,588,393 | -0.51(-5.57%) |
Jul 08, 2020 | 9.820 | 10.01 | 9.050 | 9.160 | 4,887,677 | -0.55(-5.66%) |
Jul 07, 2020 | 9.080 | 9.770 | 9.080 | 9.710 | 2,210,912 | +0.53(+5.77%) |
Jul 06, 2020 | 9.320 | 9.490 | 9.100 | 9.180 | 2,854,373 | -0.05(-0.54%) |
Jul 02, 2020 | 9.230 | 9.550 | 9.150 | 9.230 | 1,890,600 | -0.08(-0.86%) |