Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.88 | 11.16 | 10.88 | 11.14 | 2,914,037 | +0.25(+2.30%) |
Sep 29, 2020 | 10.90 | 11.00 | 10.86 | 10.89 | 1,795,028 | -0.04(-0.37%) |
Sep 28, 2020 | 10.77 | 11.05 | 10.72 | 10.93 | 2,765,174 | +0.40(+3.80%) |
Sep 25, 2020 | 10.65 | 10.74 | 10.50 | 10.53 | 3,383,700 | -0.20(-1.86%) |
Sep 24, 2020 | 10.39 | 10.93 | 10.35 | 10.73 | 6,733,248 | +0.32(+3.07%) |
Sep 23, 2020 | 10.77 | 10.95 | 10.38 | 10.41 | 2,156,283 | -0.34(-3.16%) |
Sep 22, 2020 | 10.61 | 10.88 | 10.61 | 10.75 | 2,094,028 | +0.15(+1.42%) |
Sep 21, 2020 | 10.78 | 10.87 | 10.43 | 10.60 | 3,553,127 | -0.58(-5.19%) |
Sep 18, 2020 | 11.21 | 11.32 | 11.00 | 11.18 | 3,636,500 | +0.03(+0.27%) |
Sep 17, 2020 | 10.90 | 11.15 | 10.64 | 11.15 | 2,693,115 | +0.00(+0.00%) |
Sep 16, 2020 | 11.16 | 11.28 | 11.10 | 11.15 | 3,273,266 | +0.09(+0.81%) |
Sep 15, 2020 | 10.82 | 11.13 | 10.80 | 11.06 | 3,750,691 | +0.36(+3.36%) |
Sep 14, 2020 | 10.34 | 10.75 | 10.24 | 10.70 | 4,227,794 | +0.50(+4.90%) |
Sep 11, 2020 | 10.34 | 10.40 | 10.11 | 10.20 | 1,669,900 | -0.01(-0.10%) |
Sep 10, 2020 | 10.48 | 10.64 | 10.15 | 10.21 | 3,280,443 | -0.21(-2.02%) |
Sep 09, 2020 | 10.20 | 10.46 | 10.07 | 10.42 | 3,596,159 | +0.40(+3.99%) |
Sep 08, 2020 | 10.46 | 10.48 | 10.01 | 10.02 | 3,473,961 | -0.66(-6.18%) |
Sep 04, 2020 | 11.02 | 11.11 | 10.50 | 10.68 | 2,115,600 | -0.29(-2.64%) |
Sep 03, 2020 | 11.08 | 11.26 | 10.79 | 10.97 | 4,369,756 | -0.40(-3.52%) |
Sep 02, 2020 | 10.93 | 11.39 | 10.80 | 11.37 | 4,048,924 | +0.51(+4.70%) |
Sep 01, 2020 | 10.85 | 10.99 | 10.65 | 10.86 | 3,124,738 | +0.00(+0.00%) |
Aug 31, 2020 | 10.80 | 10.90 | 10.66 | 10.86 | 5,237,001 | +0.00(+0.00%) |
Aug 28, 2020 | 10.61 | 10.87 | 10.51 | 10.86 | 2,556,900 | +0.31(+2.94%) |
Aug 27, 2020 | 10.70 | 10.74 | 10.38 | 10.55 | 3,462,127 | -0.14(-1.31%) |
Aug 26, 2020 | 10.59 | 10.70 | 10.45 | 10.69 | 3,117,776 | +0.13(+1.23%) |
Aug 25, 2020 | 10.69 | 10.76 | 10.47 | 10.56 | 1,928,449 | -0.14(-1.31%) |
Aug 24, 2020 | 10.71 | 10.93 | 10.59 | 10.70 | 3,585,473 | +0.08(+0.80%) |
Aug 21, 2020 | 10.50 | 10.68 | 10.50 | 10.62 | 1,482,000 | +0.03(+0.24%) |
Aug 20, 2020 | 10.80 | 10.91 | 10.54 | 10.59 | 1,841,445 | -0.32(-2.93%) |
Aug 19, 2020 | 10.94 | 11.04 | 10.86 | 10.91 | 1,729,040 | -0.00(-0.05%) |
Aug 18, 2020 | 11.19 | 11.24 | 10.84 | 10.91 | 3,222,522 | -0.33(-2.89%) |
Aug 17, 2020 | 11.34 | 11.41 | 11.21 | 11.24 | 1,289,058 | -0.03(-0.27%) |
Aug 14, 2020 | 11.41 | 11.43 | 11.15 | 11.27 | 1,687,700 | -0.18(-1.57%) |
Aug 13, 2020 | 11.56 | 11.63 | 11.43 | 11.45 | 1,731,930 | -0.15(-1.29%) |
Aug 12, 2020 | 11.67 | 11.76 | 11.49 | 11.60 | 1,956,573 | +0.02(+0.17%) |
Aug 11, 2020 | 11.68 | 11.77 | 11.50 | 11.58 | 2,277,579 | +0.12(+1.05%) |
Aug 10, 2020 | 11.60 | 11.77 | 11.38 | 11.46 | 3,026,954 | -0.20(-1.72%) |
Aug 07, 2020 | 11.60 | 11.80 | 11.50 | 11.66 | 3,784,300 | -0.10(-0.85%) |
Aug 06, 2020 | 11.80 | 11.92 | 11.71 | 11.76 | 5,034,775 | -0.16(-1.34%) |
Aug 05, 2020 | 11.41 | 11.94 | 11.35 | 11.92 | 5,916,093 | +0.54(+4.75%) |
Aug 04, 2020 | 11.40 | 11.43 | 11.28 | 11.38 | 2,460,664 | -0.09(-0.78%) |
Aug 03, 2020 | 11.52 | 11.76 | 11.41 | 11.47 | 3,389,326 | -0.02(-0.17%) |
Jul 31, 2020 | 11.92 | 12.14 | 11.07 | 11.49 | 7,714,100 | -0.16(-1.37%) |
Jul 30, 2020 | 11.02 | 11.69 | 10.98 | 11.65 | 7,152,878 | +0.59(+5.33%) |
Jul 29, 2020 | 10.77 | 11.07 | 10.73 | 11.06 | 2,385,070 | +0.29(+2.69%) |
Jul 28, 2020 | 11.00 | 11.11 | 10.75 | 10.77 | 2,555,370 | -0.28(-2.53%) |
Jul 27, 2020 | 10.67 | 11.10 | 10.65 | 11.05 | 2,335,135 | +0.40(+3.76%) |
Jul 24, 2020 | 10.91 | 10.91 | 10.63 | 10.65 | 2,266,000 | -0.34(-3.09%) |
Jul 23, 2020 | 10.85 | 11.01 | 10.77 | 10.99 | 3,328,488 | +0.16(+1.48%) |
Jul 22, 2020 | 10.81 | 10.90 | 10.71 | 10.83 | 2,098,193 | +0.06(+0.56%) |
Jul 21, 2020 | 10.99 | 11.08 | 10.74 | 10.77 | 2,125,942 | -0.08(-0.74%) |
Jul 20, 2020 | 10.93 | 10.93 | 10.69 | 10.85 | 2,362,575 | -0.13(-1.18%) |
Jul 17, 2020 | 10.94 | 11.04 | 10.80 | 10.98 | 2,911,400 | +0.11(+1.01%) |
Jul 16, 2020 | 10.76 | 11.00 | 10.76 | 10.87 | 3,007,837 | -0.04(-0.37%) |
Jul 15, 2020 | 10.43 | 10.94 | 10.34 | 10.91 | 4,893,743 | +0.69(+6.75%) |
Jul 14, 2020 | 9.960 | 10.26 | 9.830 | 10.22 | 3,410,231 | +0.21(+2.10%) |
Jul 13, 2020 | 10.03 | 10.35 | 10.01 | 10.01 | 4,723,696 | +0.12(+1.21%) |
Jul 10, 2020 | 9.830 | 9.920 | 9.740 | 9.890 | 2,673,800 | +0.07(+0.71%) |
Jul 09, 2020 | 9.880 | 9.950 | 9.530 | 9.820 | 2,643,968 | -0.06(-0.61%) |
Jul 08, 2020 | 9.890 | 9.980 | 9.720 | 9.880 | 2,543,752 | -0.01(-0.10%) |
Jul 07, 2020 | 10.10 | 10.11 | 9.850 | 9.890 | 4,155,347 | -0.31(-3.04%) |
Jul 06, 2020 | 10.18 | 10.27 | 10.06 | 10.20 | 2,240,362 | +0.25(+2.51%) |
Jul 02, 2020 | 10.22 | 10.35 | 9.895 | 9.950 | 3,715,800 | -0.08(-0.80%) |