Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.033 | 9.146 | 8.851 | 9.017 | 2,780,763 | +0.00(+0.00%) |
Sep 29, 2020 | 8.928 | 9.195 | 8.887 | 9.017 | 2,995,502 | +0.32(+3.63%) |
Sep 28, 2020 | 8.887 | 8.903 | 8.669 | 8.701 | 3,268,991 | +0.27(+3.17%) |
Sep 25, 2020 | 8.564 | 8.576 | 8.325 | 8.434 | 3,131,425 | -0.32(-3.70%) |
Sep 24, 2020 | 8.394 | 8.879 | 8.305 | 8.758 | 4,423,203 | +0.06(+0.74%) |
Sep 23, 2020 | 9.138 | 9.203 | 8.661 | 8.693 | 4,543,130 | -0.59(-6.36%) |
Sep 22, 2020 | 9.146 | 9.300 | 9.025 | 9.284 | 3,330,757 | +0.08(+0.88%) |
Sep 21, 2020 | 9.324 | 9.393 | 9.073 | 9.203 | 4,902,357 | -0.72(-7.26%) |
Sep 18, 2020 | 10.05 | 10.18 | 9.794 | 9.923 | 40,889,892 | -0.02(-0.24%) |
Sep 17, 2020 | 9.972 | 10.11 | 9.733 | 9.948 | 7,878,072 | -0.18(-1.77%) |
Sep 16, 2020 | 10.58 | 10.60 | 10.03 | 10.13 | 8,385,452 | -0.15(-1.48%) |
Sep 15, 2020 | 10.68 | 10.72 | 10.20 | 10.28 | 10,784,420 | -0.01(-0.08%) |
Sep 14, 2020 | 10.46 | 10.49 | 10.13 | 10.29 | 12,543,038 | -0.41(-3.82%) |
Sep 11, 2020 | 10.99 | 11.13 | 10.64 | 10.70 | 3,546,169 | -0.02(-0.15%) |
Sep 10, 2020 | 10.92 | 11.13 | 10.62 | 10.71 | 3,582,731 | -0.06(-0.59%) |
Sep 09, 2020 | 10.12 | 10.85 | 10.12 | 10.78 | 3,086,561 | +0.68(+6.75%) |
Sep 08, 2020 | 9.990 | 10.51 | 9.750 | 10.09 | 3,680,937 | -0.48(-4.55%) |
Sep 04, 2020 | 10.41 | 10.73 | 10.01 | 10.58 | 3,618,008 | +0.36(+3.53%) |
Sep 03, 2020 | 10.18 | 10.38 | 9.878 | 10.21 | 2,459,578 | +0.05(+0.47%) |
Sep 02, 2020 | 10.30 | 10.30 | 9.902 | 10.17 | 3,485,345 | +0.19(+1.93%) |
Sep 01, 2020 | 10.18 | 10.21 | 9.854 | 9.974 | 2,656,731 | +0.10(+1.06%) |
Aug 31, 2020 | 9.862 | 10.02 | 9.678 | 9.870 | 2,242,066 | -0.08(-0.81%) |
Aug 28, 2020 | 9.774 | 10.03 | 9.710 | 9.950 | 1,488,909 | +0.42(+4.46%) |
Aug 27, 2020 | 9.822 | 9.910 | 9.365 | 9.525 | 2,782,171 | +0.03(+0.34%) |
Aug 26, 2020 | 9.124 | 9.501 | 9.124 | 9.493 | 2,386,714 | +0.14(+1.46%) |
Aug 25, 2020 | 9.405 | 9.421 | 9.036 | 9.357 | 1,821,334 | +0.01(+0.09%) |
Aug 24, 2020 | 9.589 | 9.614 | 9.269 | 9.349 | 2,216,552 | +0.05(+0.52%) |
Aug 21, 2020 | 9.205 | 9.416 | 9.092 | 9.301 | 2,366,690 | -0.11(-1.19%) |
Aug 20, 2020 | 9.173 | 9.477 | 9.148 | 9.413 | 2,938,025 | -0.14(-1.43%) |
Aug 19, 2020 | 9.734 | 9.854 | 9.397 | 9.549 | 3,753,078 | -0.57(-5.63%) |
Aug 18, 2020 | 10.46 | 10.46 | 9.918 | 10.12 | 2,830,549 | -0.30(-2.92%) |
Aug 17, 2020 | 10.21 | 10.43 | 10.08 | 10.42 | 2,592,895 | +0.40(+4.00%) |
Aug 14, 2020 | 9.966 | 10.20 | 9.894 | 10.02 | 3,813,320 | +0.90(+9.84%) |
Aug 13, 2020 | 8.916 | 9.237 | 8.900 | 9.124 | 2,011,081 | +0.25(+2.80%) |
Aug 12, 2020 | 9.092 | 9.165 | 8.836 | 8.876 | 3,149,642 | +0.22(+2.50%) |
Aug 11, 2020 | 9.012 | 9.189 | 8.587 | 8.659 | 5,500,958 | -0.49(-5.35%) |
Aug 10, 2020 | 9.333 | 9.565 | 9.084 | 9.148 | 2,169,383 | +0.02(+0.18%) |
Aug 07, 2020 | 9.325 | 9.325 | 8.964 | 9.132 | 2,380,410 | -0.38(-3.96%) |
Aug 06, 2020 | 9.798 | 9.811 | 9.293 | 9.509 | 2,717,603 | -0.15(-1.58%) |
Aug 05, 2020 | 9.734 | 9.998 | 9.437 | 9.662 | 3,846,900 | +0.31(+3.34%) |
Aug 04, 2020 | 8.948 | 9.349 | 8.924 | 9.349 | 2,454,036 | +0.37(+4.11%) |
Aug 03, 2020 | 9.092 | 9.092 | 8.748 | 8.980 | 2,600,336 | -0.03(-0.36%) |
Jul 31, 2020 | 9.132 | 9.241 | 8.916 | 9.012 | 2,742,722 | -0.06(-0.62%) |
Jul 30, 2020 | 9.221 | 9.369 | 8.980 | 9.068 | 3,202,812 | -0.58(-5.99%) |
Jul 29, 2020 | 9.734 | 9.902 | 9.437 | 9.646 | 3,736,660 | -0.17(-1.72%) |
Jul 28, 2020 | 9.910 | 10.04 | 9.726 | 9.814 | 3,469,707 | -0.13(-1.29%) |
Jul 27, 2020 | 9.830 | 10.05 | 9.638 | 9.942 | 5,078,443 | +1.03(+11.61%) |
Jul 24, 2020 | 8.932 | 9.020 | 8.627 | 8.908 | 3,375,303 | +0.34(+3.93%) |
Jul 23, 2020 | 8.852 | 9.020 | 8.331 | 8.571 | 3,821,654 | -0.14(-1.57%) |
Jul 22, 2020 | 8.427 | 8.772 | 8.403 | 8.707 | 3,050,148 | +0.30(+3.53%) |
Jul 21, 2020 | 8.539 | 8.643 | 8.363 | 8.411 | 4,314,911 | +0.13(+1.55%) |
Jul 20, 2020 | 8.299 | 8.363 | 8.170 | 8.283 | 2,824,906 | +0.18(+2.18%) |
Jul 17, 2020 | 7.978 | 8.138 | 7.874 | 8.106 | 2,513,361 | +0.23(+2.95%) |
Jul 16, 2020 | 8.010 | 8.098 | 7.854 | 7.874 | 1,978,122 | -0.18(-2.29%) |
Jul 15, 2020 | 8.090 | 8.122 | 7.930 | 8.058 | 1,852,262 | +0.06(+0.80%) |
Jul 14, 2020 | 7.665 | 8.002 | 7.613 | 7.994 | 3,437,142 | +0.38(+5.06%) |
Jul 13, 2020 | 8.018 | 8.090 | 7.529 | 7.609 | 4,669,427 | -0.10(-1.25%) |
Jul 10, 2020 | 7.745 | 7.761 | 7.545 | 7.705 | 2,857,090 | -0.22(-2.73%) |
Jul 09, 2020 | 8.058 | 8.142 | 7.657 | 7.922 | 4,569,414 | +0.17(+2.17%) |
Jul 08, 2020 | 7.777 | 7.809 | 7.521 | 7.753 | 2,926,250 | +0.34(+4.65%) |
Jul 07, 2020 | 7.360 | 7.497 | 7.272 | 7.409 | 4,483,391 | -0.26(-3.45%) |
Jul 06, 2020 | 7.377 | 7.689 | 7.344 | 7.673 | 3,680,254 | +0.65(+9.25%) |
Jul 02, 2020 | 6.847 | 7.288 | 6.831 | 7.024 | 5,634,360 | +0.10(+1.39%) |