Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.08 | 14.48 | 13.77 | 13.93 | 1,979,645 | -0.03(-0.21%) |
Sep 29, 2020 | 14.89 | 14.89 | 13.70 | 13.96 | 2,128,249 | -0.80(-5.42%) |
Sep 28, 2020 | 14.81 | 15.13 | 14.65 | 14.76 | 1,558,513 | +0.15(+1.03%) |
Sep 25, 2020 | 14.51 | 14.77 | 14.41 | 14.61 | 930,000 | +0.15(+1.04%) |
Sep 24, 2020 | 14.49 | 14.94 | 14.29 | 14.46 | 1,652,728 | -0.12(-0.82%) |
Sep 23, 2020 | 14.86 | 15.09 | 14.54 | 14.58 | 1,608,779 | -0.04(-0.27%) |
Sep 22, 2020 | 14.72 | 15.06 | 14.56 | 14.62 | 1,934,804 | -0.07(-0.48%) |
Sep 21, 2020 | 14.92 | 15.01 | 14.62 | 14.69 | 1,834,600 | -0.58(-3.80%) |
Sep 18, 2020 | 15.38 | 15.74 | 15.09 | 15.27 | 2,278,700 | -0.08(-0.52%) |
Sep 17, 2020 | 15.23 | 15.76 | 15.04 | 15.35 | 1,692,825 | -0.14(-0.90%) |
Sep 16, 2020 | 15.43 | 15.79 | 15.27 | 15.49 | 2,096,134 | +0.29(+1.91%) |
Sep 15, 2020 | 15.15 | 15.40 | 14.89 | 15.20 | 2,149,617 | +0.22(+1.47%) |
Sep 14, 2020 | 14.49 | 15.15 | 14.39 | 14.98 | 2,685,446 | +0.72(+5.05%) |
Sep 11, 2020 | 14.52 | 14.65 | 14.01 | 14.26 | 1,944,400 | -0.07(-0.49%) |
Sep 10, 2020 | 14.68 | 14.98 | 14.33 | 14.33 | 3,054,905 | -0.21(-1.44%) |
Sep 09, 2020 | 14.04 | 14.56 | 13.83 | 14.54 | 3,263,293 | +0.31(+2.18%) |
Sep 08, 2020 | 13.46 | 14.50 | 13.33 | 14.23 | 4,124,723 | +0.63(+4.63%) |
Sep 04, 2020 | 12.93 | 13.64 | 12.75 | 13.60 | 3,605,100 | +0.91(+7.17%) |
Sep 03, 2020 | 12.70 | 13.10 | 12.40 | 12.69 | 2,694,060 | -0.01(-0.08%) |
Sep 02, 2020 | 13.16 | 13.29 | 12.57 | 12.70 | 3,049,843 | -0.26(-2.01%) |
Sep 01, 2020 | 12.90 | 13.03 | 12.63 | 12.96 | 2,750,552 | -0.05(-0.38%) |
Aug 31, 2020 | 12.41 | 13.14 | 12.32 | 13.01 | 4,724,275 | +0.70(+5.69%) |
Aug 28, 2020 | 12.22 | 12.36 | 11.68 | 12.31 | 5,654,600 | +0.28(+2.33%) |
Aug 27, 2020 | 12.61 | 13.20 | 11.89 | 12.03 | 13,706,214 | +0.90(+8.09%) |
Aug 26, 2020 | 11.18 | 11.57 | 10.96 | 11.13 | 5,063,643 | +0.29(+2.68%) |
Aug 25, 2020 | 10.76 | 11.00 | 10.46 | 10.84 | 2,164,416 | +0.26(+2.46%) |
Aug 24, 2020 | 10.06 | 10.71 | 10.06 | 10.58 | 2,499,379 | +0.47(+4.65%) |
Aug 21, 2020 | 10.07 | 10.36 | 9.975 | 10.11 | 2,124,700 | +0.05(+0.50%) |
Aug 20, 2020 | 10.28 | 10.44 | 10.02 | 10.06 | 1,455,096 | -0.26(-2.52%) |
Aug 19, 2020 | 10.34 | 10.53 | 10.20 | 10.32 | 1,164,383 | -0.04(-0.39%) |
Aug 18, 2020 | 10.77 | 10.81 | 10.11 | 10.36 | 2,713,471 | -0.78(-7.00%) |
Aug 17, 2020 | 10.85 | 11.34 | 10.73 | 11.14 | 1,848,612 | +0.32(+2.96%) |
Aug 14, 2020 | 10.67 | 10.88 | 10.37 | 10.82 | 1,173,000 | +0.12(+1.12%) |
Aug 13, 2020 | 10.67 | 10.82 | 10.53 | 10.70 | 1,438,352 | -0.11(-1.02%) |
Aug 12, 2020 | 11.00 | 11.22 | 10.54 | 10.81 | 1,390,617 | -0.14(-1.28%) |
Aug 11, 2020 | 10.65 | 11.23 | 10.65 | 10.95 | 2,918,991 | +0.45(+4.29%) |
Aug 10, 2020 | 10.03 | 10.60 | 9.950 | 10.50 | 2,040,200 | +0.60(+6.06%) |
Aug 07, 2020 | 9.440 | 9.950 | 9.300 | 9.900 | 2,359,800 | +0.42(+4.43%) |
Aug 06, 2020 | 9.710 | 9.790 | 9.470 | 9.480 | 2,095,431 | -0.23(-2.37%) |
Aug 05, 2020 | 9.710 | 9.940 | 9.580 | 9.710 | 1,909,941 | +0.16(+1.68%) |
Aug 04, 2020 | 9.360 | 9.660 | 9.360 | 9.550 | 2,016,129 | +0.13(+1.38%) |
Aug 03, 2020 | 9.630 | 9.775 | 9.345 | 9.420 | 3,057,568 | -0.21(-2.18%) |
Jul 31, 2020 | 9.840 | 9.920 | 9.550 | 9.630 | 2,859,300 | -0.23(-2.33%) |
Jul 30, 2020 | 10.18 | 10.20 | 9.650 | 9.860 | 2,201,320 | -0.47(-4.55%) |
Jul 29, 2020 | 10.00 | 10.50 | 10.00 | 10.33 | 2,328,460 | +0.29(+2.89%) |
Jul 28, 2020 | 9.690 | 10.18 | 9.690 | 10.04 | 2,057,126 | +0.35(+3.61%) |
Jul 27, 2020 | 9.850 | 9.910 | 9.410 | 9.690 | 3,366,101 | -0.15(-1.52%) |
Jul 24, 2020 | 10.21 | 10.43 | 9.830 | 9.840 | 2,153,400 | -0.38(-3.72%) |
Jul 23, 2020 | 9.940 | 10.27 | 9.912 | 10.22 | 2,071,168 | +0.25(+2.51%) |
Jul 22, 2020 | 9.760 | 10.03 | 9.680 | 9.970 | 2,352,464 | +0.11(+1.12%) |
Jul 21, 2020 | 9.450 | 10.11 | 9.420 | 9.860 | 2,692,812 | +0.48(+5.12%) |
Jul 20, 2020 | 9.810 | 9.830 | 9.330 | 9.380 | 3,786,901 | -0.59(-5.92%) |
Jul 17, 2020 | 10.50 | 10.50 | 9.940 | 9.970 | 2,587,600 | -0.54(-5.14%) |
Jul 16, 2020 | 10.36 | 10.77 | 10.25 | 10.51 | 2,050,478 | +0.06(+0.57%) |
Jul 15, 2020 | 10.49 | 10.76 | 10.05 | 10.45 | 2,692,652 | +0.39(+3.88%) |
Jul 14, 2020 | 9.810 | 10.11 | 9.530 | 10.06 | 2,138,261 | +0.20(+2.03%) |
Jul 13, 2020 | 9.790 | 10.18 | 9.520 | 9.860 | 2,250,069 | +0.11(+1.13%) |
Jul 10, 2020 | 9.850 | 10.06 | 9.600 | 9.750 | 2,683,100 | -0.15(-1.52%) |
Jul 09, 2020 | 10.42 | 10.42 | 9.810 | 9.900 | 2,407,075 | -0.56(-5.35%) |
Jul 08, 2020 | 10.23 | 10.49 | 9.960 | 10.46 | 2,461,323 | +0.15(+1.45%) |
Jul 07, 2020 | 10.84 | 10.90 | 10.27 | 10.31 | 2,034,695 | -0.73(-6.61%) |
Jul 06, 2020 | 11.15 | 11.47 | 10.65 | 11.04 | 2,030,468 | +0.21(+1.94%) |
Jul 02, 2020 | 10.88 | 11.17 | 10.65 | 10.83 | 2,317,500 | +0.24(+2.27%) |