Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 10.43 | 10.70 | 10.33 | 10.69 | 8,084,897 | +0.19(+1.80%) |
Oct 29, 2020 | 10.15 | 10.59 | 10.04 | 10.50 | 8,685,329 | +0.29(+2.82%) |
Oct 28, 2020 | 10.17 | 10.39 | 9.983 | 10.21 | 8,781,169 | -0.19(-1.82%) |
Oct 27, 2020 | 10.63 | 10.68 | 10.39 | 10.40 | 6,885,482 | -0.30(-2.85%) |
Oct 26, 2020 | 10.78 | 10.90 | 10.59 | 10.71 | 10,417,361 | -0.37(-3.35%) |
Oct 23, 2020 | 10.91 | 11.11 | 10.82 | 11.08 | 11,762,953 | +0.30(+2.83%) |
Oct 22, 2020 | 10.28 | 10.80 | 10.21 | 10.77 | 10,063,976 | +0.54(+5.31%) |
Oct 21, 2020 | 10.30 | 10.52 | 10.12 | 10.23 | 16,166,360 | -0.54(-5.05%) |
Oct 20, 2020 | 10.71 | 10.98 | 10.65 | 10.77 | 9,734,802 | +0.25(+2.35%) |
Oct 19, 2020 | 10.70 | 10.80 | 10.51 | 10.53 | 5,615,828 | -0.12(-1.16%) |
Oct 16, 2020 | 10.68 | 10.72 | 10.43 | 10.65 | 6,745,933 | -0.04(-0.39%) |
Oct 15, 2020 | 10.32 | 10.70 | 10.30 | 10.69 | 5,527,832 | +0.26(+2.45%) |
Oct 14, 2020 | 10.57 | 10.70 | 10.43 | 10.44 | 5,987,356 | -0.12(-1.09%) |
Oct 13, 2020 | 10.85 | 10.88 | 10.49 | 10.55 | 8,559,205 | -0.40(-3.61%) |
Oct 12, 2020 | 10.82 | 11.00 | 10.78 | 10.95 | 6,115,855 | +0.14(+1.30%) |
Oct 09, 2020 | 11.03 | 11.05 | 10.74 | 10.81 | 5,302,561 | -0.16(-1.43%) |
Oct 08, 2020 | 10.90 | 11.04 | 10.76 | 10.96 | 8,536,672 | +0.12(+1.14%) |
Oct 07, 2020 | 10.54 | 10.98 | 10.54 | 10.84 | 11,130,275 | +0.46(+4.44%) |
Oct 06, 2020 | 10.68 | 10.88 | 10.34 | 10.38 | 11,656,616 | -0.13(-1.25%) |
Oct 05, 2020 | 10.21 | 10.53 | 10.15 | 10.51 | 8,423,245 | +0.44(+4.42%) |
Oct 02, 2020 | 9.629 | 10.16 | 9.555 | 10.07 | 10,570,766 | +0.25(+2.52%) |
Oct 01, 2020 | 9.860 | 9.950 | 9.678 | 9.818 | 8,778,912 | -0.01(-0.08%) |
Sep 30, 2020 | 9.827 | 9.971 | 9.728 | 9.827 | 12,784,447 | +0.08(+0.85%) |
Sep 29, 2020 | 9.958 | 9.958 | 9.555 | 9.744 | 8,237,404 | -0.25(-2.47%) |
Sep 28, 2020 | 9.835 | 10.04 | 9.818 | 9.991 | 9,246,801 | +0.35(+3.59%) |
Sep 25, 2020 | 9.415 | 9.694 | 9.365 | 9.645 | 6,574,146 | +0.13(+1.39%) |
Sep 24, 2020 | 9.530 | 9.753 | 9.332 | 9.514 | 7,773,466 | +0.01(+0.09%) |
Sep 23, 2020 | 9.753 | 9.926 | 9.497 | 9.505 | 8,366,930 | -0.16(-1.70%) |
Sep 22, 2020 | 9.926 | 10.00 | 9.600 | 9.670 | 13,173,797 | -0.26(-2.57%) |
Sep 21, 2020 | 10.14 | 10.26 | 9.835 | 9.926 | 10,478,043 | -0.49(-4.74%) |
Sep 18, 2020 | 10.37 | 10.50 | 10.33 | 10.42 | 15,019,493 | -0.02(-0.24%) |
Sep 17, 2020 | 10.30 | 10.52 | 10.24 | 10.44 | 10,633,758 | -0.02(-0.24%) |
Sep 16, 2020 | 10.34 | 10.69 | 10.26 | 10.47 | 9,169,690 | +0.15(+1.44%) |
Sep 15, 2020 | 10.55 | 10.58 | 10.29 | 10.32 | 7,764,703 | -0.23(-2.19%) |
Sep 14, 2020 | 10.30 | 10.59 | 10.25 | 10.55 | 11,338,672 | +0.37(+3.64%) |
Sep 11, 2020 | 10.12 | 10.27 | 10.02 | 10.18 | 10,162,363 | +0.06(+0.57%) |
Sep 10, 2020 | 10.44 | 10.56 | 10.12 | 10.12 | 9,407,671 | -0.21(-2.07%) |
Sep 09, 2020 | 10.39 | 10.44 | 10.23 | 10.34 | 6,934,099 | +0.02(+0.24%) |
Sep 08, 2020 | 10.39 | 10.46 | 10.21 | 10.31 | 11,558,828 | -0.30(-2.87%) |
Sep 04, 2020 | 10.69 | 10.82 | 10.36 | 10.62 | 10,117,322 | +0.21(+2.06%) |
Sep 03, 2020 | 10.55 | 10.89 | 10.30 | 10.40 | 13,983,005 | -0.07(-0.63%) |
Sep 02, 2020 | 10.31 | 10.51 | 10.23 | 10.47 | 11,033,202 | +0.15(+1.44%) |
Sep 01, 2020 | 10.04 | 10.39 | 10.000 | 10.32 | 12,991,218 | +0.17(+1.70%) |
Aug 31, 2020 | 10.34 | 10.37 | 10.14 | 10.15 | 18,403,344 | -0.22(-2.11%) |
Aug 28, 2020 | 10.36 | 10.42 | 10.28 | 10.37 | 11,578,498 | +0.08(+0.79%) |
Aug 27, 2020 | 9.985 | 10.33 | 9.904 | 10.29 | 15,968,148 | +0.33(+3.34%) |
Aug 26, 2020 | 10.07 | 10.09 | 9.928 | 9.952 | 14,478,136 | -0.20(-2.00%) |
Aug 25, 2020 | 10.22 | 10.33 | 9.968 | 10.16 | 10,959,209 | +0.10(+0.97%) |
Aug 24, 2020 | 9.741 | 10.07 | 9.652 | 10.06 | 10,532,902 | +0.36(+3.68%) |
Aug 21, 2020 | 9.660 | 9.814 | 9.619 | 9.701 | 12,642,847 | -0.03(-0.33%) |
Aug 20, 2020 | 9.733 | 9.798 | 9.636 | 9.733 | 9,876,758 | -0.15(-1.48%) |
Aug 19, 2020 | 9.920 | 10.07 | 9.822 | 9.879 | 6,626,610 | +0.00(+0.00%) |
Aug 18, 2020 | 10.11 | 10.11 | 9.830 | 9.879 | 5,697,229 | -0.22(-2.17%) |
Aug 17, 2020 | 10.28 | 10.31 | 10.07 | 10.10 | 10,497,605 | -0.25(-2.43%) |
Aug 14, 2020 | 10.15 | 10.46 | 10.11 | 10.35 | 5,262,740 | +0.10(+0.95%) |
Aug 13, 2020 | 10.29 | 10.42 | 10.20 | 10.25 | 6,291,927 | -0.21(-2.02%) |
Aug 12, 2020 | 10.88 | 10.93 | 10.29 | 10.46 | 8,617,169 | -0.15(-1.45%) |
Aug 11, 2020 | 10.71 | 10.97 | 10.55 | 10.62 | 9,084,093 | +0.30(+2.91%) |
Aug 10, 2020 | 10.20 | 10.50 | 10.18 | 10.32 | 6,691,236 | +0.15(+1.44%) |
Aug 07, 2020 | 9.798 | 10.20 | 9.704 | 10.17 | 8,647,101 | +0.28(+2.87%) |
Aug 06, 2020 | 9.863 | 10.03 | 9.794 | 9.887 | 9,551,541 | -0.08(-0.81%) |
Aug 05, 2020 | 9.912 | 9.985 | 9.814 | 9.968 | 6,287,769 | +0.16(+1.66%) |
Aug 04, 2020 | 9.766 | 9.855 | 9.697 | 9.806 | 12,524,267 | +0.04(+0.42%) |