Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.60 | 10.73 | 10.28 | 10.34 | 1,312,589 | -0.20(-1.90%) |
Sep 29, 2020 | 10.71 | 10.79 | 10.51 | 10.54 | 1,235,366 | -0.12(-1.13%) |
Sep 28, 2020 | 10.61 | 10.71 | 10.50 | 10.66 | 1,783,413 | +0.20(+1.91%) |
Sep 25, 2020 | 10.07 | 10.47 | 10.06 | 10.46 | 1,280,800 | +0.31(+3.05%) |
Sep 24, 2020 | 9.900 | 10.25 | 9.750 | 10.15 | 1,322,020 | +0.14(+1.40%) |
Sep 23, 2020 | 10.25 | 10.53 | 9.960 | 10.01 | 1,896,260 | -0.16(-1.57%) |
Sep 22, 2020 | 10.25 | 10.31 | 10.08 | 10.17 | 1,647,460 | -0.08(-0.78%) |
Sep 21, 2020 | 9.600 | 10.33 | 9.520 | 10.25 | 2,703,294 | +0.56(+5.78%) |
Sep 18, 2020 | 9.490 | 9.750 | 9.340 | 9.690 | 7,646,700 | +0.28(+2.98%) |
Sep 17, 2020 | 9.360 | 9.485 | 9.250 | 9.410 | 1,977,660 | -0.11(-1.16%) |
Sep 16, 2020 | 9.470 | 9.580 | 9.190 | 9.520 | 2,483,303 | +0.02(+0.21%) |
Sep 15, 2020 | 9.620 | 9.700 | 9.300 | 9.500 | 2,427,620 | -0.09(-0.94%) |
Sep 14, 2020 | 9.900 | 9.930 | 9.150 | 9.590 | 3,330,900 | -0.25(-2.54%) |
Sep 11, 2020 | 9.700 | 9.920 | 9.555 | 9.840 | 1,610,300 | +0.22(+2.29%) |
Sep 10, 2020 | 9.850 | 9.940 | 9.591 | 9.620 | 2,081,899 | -0.11(-1.13%) |
Sep 09, 2020 | 10.15 | 10.44 | 9.540 | 9.730 | 4,021,329 | -0.27(-2.70%) |
Sep 08, 2020 | 10.02 | 10.54 | 9.890 | 10.00 | 3,359,786 | -0.42(-4.03%) |
Sep 04, 2020 | 11.10 | 11.20 | 9.630 | 10.42 | 6,744,500 | -0.80(-7.13%) |
Sep 03, 2020 | 11.49 | 12.33 | 10.81 | 11.22 | 12,012,982 | -4.95(-30.61%) |
Sep 02, 2020 | 16.88 | 17.79 | 15.25 | 16.17 | 8,867,441 | +0.93(+6.10%) |
Sep 01, 2020 | 13.75 | 15.32 | 13.69 | 15.24 | 4,471,864 | +1.65(+12.14%) |
Aug 31, 2020 | 13.60 | 13.70 | 13.33 | 13.59 | 1,564,379 | +0.13(+0.97%) |
Aug 28, 2020 | 13.01 | 13.48 | 13.00 | 13.46 | 1,280,200 | +0.48(+3.70%) |
Aug 27, 2020 | 13.22 | 13.27 | 12.73 | 12.98 | 1,187,317 | -0.11(-0.84%) |
Aug 26, 2020 | 11.87 | 13.19 | 11.87 | 13.09 | 3,345,785 | +1.33(+11.31%) |
Aug 25, 2020 | 11.52 | 11.77 | 11.37 | 11.76 | 954,719 | +0.24(+2.08%) |
Aug 24, 2020 | 11.74 | 11.74 | 11.36 | 11.52 | 1,129,667 | -0.07(-0.60%) |
Aug 21, 2020 | 11.75 | 11.94 | 11.43 | 11.59 | 2,222,500 | -0.29(-2.44%) |
Aug 20, 2020 | 11.70 | 12.02 | 11.60 | 11.88 | 928,875 | +0.11(+0.93%) |
Aug 19, 2020 | 11.90 | 11.98 | 11.60 | 11.77 | 761,729 | -0.09(-0.76%) |
Aug 18, 2020 | 11.75 | 11.97 | 11.71 | 11.86 | 659,971 | +0.23(+1.98%) |
Aug 17, 2020 | 11.91 | 11.97 | 11.47 | 11.63 | 986,227 | -0.23(-1.94%) |
Aug 14, 2020 | 11.83 | 12.12 | 11.76 | 11.86 | 712,800 | +0.02(+0.17%) |
Aug 13, 2020 | 11.69 | 12.12 | 11.69 | 11.84 | 809,855 | +0.18(+1.54%) |
Aug 12, 2020 | 11.56 | 11.81 | 11.44 | 11.66 | 776,187 | +0.23(+2.01%) |
Aug 11, 2020 | 11.61 | 11.70 | 11.40 | 11.43 | 959,316 | -0.12(-1.04%) |
Aug 10, 2020 | 11.71 | 11.79 | 11.28 | 11.55 | 1,026,900 | -0.18(-1.53%) |
Aug 07, 2020 | 12.05 | 12.15 | 11.38 | 11.73 | 939,900 | -0.41(-3.38%) |
Aug 06, 2020 | 12.48 | 12.59 | 11.99 | 12.14 | 728,345 | -0.30(-2.41%) |
Aug 05, 2020 | 11.96 | 12.47 | 11.94 | 12.44 | 1,569,630 | +0.57(+4.80%) |
Aug 04, 2020 | 11.71 | 11.91 | 11.51 | 11.87 | 694,170 | +0.05(+0.42%) |
Aug 03, 2020 | 11.67 | 11.97 | 11.55 | 11.82 | 955,626 | +0.18(+1.55%) |
Jul 31, 2020 | 11.53 | 11.65 | 11.15 | 11.64 | 907,200 | +0.27(+2.37%) |
Jul 30, 2020 | 11.40 | 11.46 | 11.06 | 11.37 | 801,854 | -0.19(-1.64%) |
Jul 29, 2020 | 11.41 | 11.59 | 11.35 | 11.56 | 704,834 | +0.18(+1.58%) |
Jul 28, 2020 | 11.67 | 11.71 | 11.37 | 11.38 | 620,579 | -0.36(-3.07%) |
Jul 27, 2020 | 11.56 | 11.78 | 11.48 | 11.74 | 497,282 | +0.22(+1.91%) |
Jul 24, 2020 | 11.77 | 11.83 | 11.36 | 11.52 | 726,900 | -0.35(-2.95%) |
Jul 23, 2020 | 11.85 | 12.05 | 11.67 | 11.87 | 1,164,219 | -0.01(-0.08%) |
Jul 22, 2020 | 11.92 | 12.10 | 11.73 | 11.88 | 659,379 | -0.04(-0.34%) |
Jul 21, 2020 | 12.41 | 12.41 | 11.86 | 11.92 | 841,008 | -0.23(-1.89%) |
Jul 20, 2020 | 11.81 | 12.27 | 11.73 | 12.15 | 1,106,273 | +0.34(+2.88%) |
Jul 17, 2020 | 11.79 | 11.93 | 11.62 | 11.81 | 866,800 | +0.00(+0.00%) |
Jul 16, 2020 | 11.88 | 11.99 | 11.56 | 11.81 | 1,021,979 | -0.23(-1.91%) |
Jul 15, 2020 | 11.80 | 12.11 | 11.79 | 12.04 | 1,190,727 | +0.39(+3.35%) |
Jul 14, 2020 | 11.53 | 11.66 | 11.05 | 11.65 | 1,267,435 | -0.01(-0.09%) |
Jul 13, 2020 | 12.50 | 12.53 | 11.63 | 11.66 | 1,689,267 | -0.77(-6.19%) |
Jul 10, 2020 | 12.80 | 12.80 | 12.39 | 12.43 | 992,800 | -0.41(-3.19%) |
Jul 09, 2020 | 12.78 | 12.94 | 12.61 | 12.84 | 1,291,908 | +0.16(+1.26%) |
Jul 08, 2020 | 12.75 | 12.85 | 12.41 | 12.68 | 1,452,502 | +0.05(+0.40%) |
Jul 07, 2020 | 12.68 | 12.99 | 12.57 | 12.63 | 1,107,278 | -0.10(-0.79%) |
Jul 06, 2020 | 12.85 | 13.28 | 12.60 | 12.73 | 1,337,628 | -0.11(-0.86%) |
Jul 02, 2020 | 13.11 | 13.20 | 12.78 | 12.84 | 882,400 | -0.07(-0.54%) |