Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.556 | 9.881 | 9.421 | 9.725 | 10,458,937 | +0.06(+0.66%) |
Sep 29, 2020 | 9.867 | 9.944 | 9.556 | 9.662 | 4,872,621 | -0.20(-2.08%) |
Sep 28, 2020 | 10.06 | 10.14 | 9.655 | 9.867 | 5,811,662 | +0.09(+0.94%) |
Sep 25, 2020 | 9.789 | 9.824 | 9.653 | 9.775 | 3,837,858 | -0.03(-0.29%) |
Sep 24, 2020 | 9.817 | 9.852 | 9.711 | 9.803 | 4,118,314 | -0.11(-1.07%) |
Sep 23, 2020 | 10.16 | 10.21 | 9.775 | 9.909 | 5,296,411 | -0.22(-2.16%) |
Sep 22, 2020 | 10.34 | 10.40 | 9.966 | 10.13 | 4,158,300 | -0.25(-2.45%) |
Sep 21, 2020 | 10.25 | 10.39 | 10.08 | 10.38 | 2,999,851 | -0.09(-0.88%) |
Sep 18, 2020 | 10.60 | 10.60 | 10.35 | 10.47 | 3,047,648 | -0.14(-1.33%) |
Sep 17, 2020 | 10.28 | 10.62 | 10.28 | 10.62 | 3,199,189 | -0.05(-0.46%) |
Sep 16, 2020 | 10.69 | 10.79 | 10.53 | 10.67 | 4,472,765 | +0.09(+0.87%) |
Sep 15, 2020 | 10.38 | 10.64 | 10.33 | 10.57 | 4,094,155 | +0.29(+2.82%) |
Sep 14, 2020 | 10.17 | 10.42 | 10.16 | 10.28 | 4,218,223 | +0.25(+2.54%) |
Sep 11, 2020 | 9.916 | 10.21 | 9.896 | 10.03 | 4,576,000 | +0.20(+2.09%) |
Sep 10, 2020 | 10.42 | 10.42 | 9.803 | 9.824 | 6,968,042 | -0.52(-4.99%) |
Sep 09, 2020 | 10.52 | 10.67 | 10.21 | 10.34 | 7,789,987 | +0.01(+0.14%) |
Sep 08, 2020 | 10.66 | 10.84 | 10.16 | 10.33 | 10,204,990 | -0.63(-5.74%) |
Sep 04, 2020 | 11.70 | 11.94 | 10.88 | 10.96 | 16,610,392 | -0.90(-7.63%) |
Sep 03, 2020 | 12.83 | 13.10 | 11.85 | 11.86 | 23,115,082 | -2.21(-15.72%) |
Sep 02, 2020 | 14.44 | 14.62 | 13.91 | 14.07 | 4,849,683 | -0.36(-2.50%) |
Sep 01, 2020 | 14.42 | 14.53 | 14.07 | 14.43 | 3,674,554 | +0.01(+0.10%) |
Aug 31, 2020 | 14.84 | 14.91 | 14.38 | 14.42 | 3,722,375 | -0.56(-3.73%) |
Aug 28, 2020 | 14.64 | 15.02 | 14.57 | 14.98 | 3,178,524 | +0.41(+2.81%) |
Aug 27, 2020 | 14.89 | 14.95 | 14.50 | 14.57 | 2,798,045 | -0.26(-1.76%) |
Aug 26, 2020 | 14.87 | 15.24 | 14.72 | 14.83 | 2,667,554 | -0.13(-0.85%) |
Aug 25, 2020 | 14.88 | 15.08 | 14.70 | 14.96 | 2,973,214 | -0.02(-0.14%) |
Aug 24, 2020 | 14.84 | 15.11 | 14.79 | 14.98 | 2,349,080 | +0.42(+2.86%) |
Aug 21, 2020 | 14.50 | 14.70 | 14.47 | 14.56 | 2,451,701 | +0.07(+0.49%) |
Aug 20, 2020 | 14.73 | 15.05 | 14.39 | 14.49 | 4,037,035 | -0.08(-0.58%) |
Aug 19, 2020 | 15.17 | 15.29 | 14.53 | 14.57 | 3,396,424 | -0.56(-3.69%) |
Aug 18, 2020 | 14.55 | 15.58 | 14.50 | 15.13 | 7,956,940 | +0.73(+5.11%) |
Aug 17, 2020 | 14.03 | 14.42 | 13.98 | 14.40 | 2,917,689 | +0.47(+3.35%) |
Aug 14, 2020 | 14.35 | 14.43 | 13.85 | 13.93 | 4,917,552 | -0.58(-3.99%) |
Aug 13, 2020 | 14.55 | 14.79 | 14.38 | 14.51 | 4,330,885 | -0.07(-0.48%) |
Aug 12, 2020 | 14.54 | 14.59 | 14.28 | 14.58 | 5,744,847 | +0.24(+1.68%) |
Aug 11, 2020 | 14.68 | 14.79 | 14.33 | 14.34 | 4,127,547 | -0.11(-0.78%) |
Aug 10, 2020 | 14.21 | 14.54 | 14.21 | 14.45 | 4,252,454 | +0.48(+3.44%) |
Aug 07, 2020 | 14.00 | 14.23 | 13.78 | 13.97 | 4,397,442 | -0.50(-3.47%) |
Aug 06, 2020 | 14.21 | 14.62 | 13.90 | 14.47 | 6,085,074 | +0.28(+1.99%) |
Aug 05, 2020 | 13.41 | 14.45 | 13.34 | 14.19 | 6,412,360 | +0.90(+6.75%) |
Aug 04, 2020 | 13.30 | 13.41 | 13.12 | 13.29 | 2,519,021 | +0.08(+0.59%) |
Aug 03, 2020 | 13.12 | 13.39 | 13.10 | 13.22 | 2,742,032 | +0.16(+1.25%) |
Jul 31, 2020 | 12.98 | 13.20 | 12.79 | 13.05 | 3,181,354 | +0.13(+1.04%) |
Jul 30, 2020 | 12.92 | 12.97 | 12.71 | 12.92 | 2,667,902 | -0.10(-0.76%) |
Jul 29, 2020 | 12.72 | 13.04 | 12.71 | 13.02 | 3,124,064 | +0.40(+3.14%) |
Jul 28, 2020 | 12.40 | 12.99 | 12.37 | 12.62 | 3,657,747 | +0.05(+0.39%) |
Jul 27, 2020 | 12.40 | 12.62 | 12.35 | 12.57 | 2,662,327 | +0.13(+1.02%) |
Jul 24, 2020 | 12.50 | 12.55 | 12.37 | 12.45 | 3,082,313 | -0.21(-1.62%) |
Jul 23, 2020 | 12.86 | 12.93 | 12.63 | 12.65 | 6,167,914 | -0.16(-1.27%) |
Jul 22, 2020 | 13.44 | 13.49 | 12.67 | 12.81 | 8,261,588 | -0.84(-6.16%) |
Jul 21, 2020 | 13.33 | 13.92 | 13.31 | 13.65 | 4,856,225 | +0.39(+2.93%) |
Jul 20, 2020 | 13.50 | 13.50 | 13.06 | 13.27 | 4,265,017 | +0.01(+0.05%) |
Jul 17, 2020 | 13.61 | 13.61 | 13.24 | 13.26 | 2,421,564 | -0.30(-2.19%) |
Jul 16, 2020 | 13.38 | 13.68 | 13.22 | 13.56 | 3,814,054 | -0.10(-0.73%) |
Jul 15, 2020 | 13.73 | 13.84 | 13.53 | 13.65 | 4,171,785 | +0.04(+0.26%) |
Jul 14, 2020 | 13.63 | 13.82 | 13.44 | 13.62 | 5,359,943 | -0.33(-2.38%) |
Jul 13, 2020 | 14.84 | 14.96 | 13.90 | 13.95 | 5,799,474 | -0.83(-5.64%) |
Jul 10, 2020 | 14.59 | 14.83 | 14.38 | 14.79 | 4,772,951 | -0.04(-0.24%) |
Jul 09, 2020 | 15.53 | 15.54 | 14.64 | 14.82 | 6,669,156 | -0.29(-1.92%) |
Jul 08, 2020 | 14.84 | 15.25 | 14.50 | 15.11 | 10,135,777 | +0.61(+4.24%) |
Jul 07, 2020 | 14.43 | 14.74 | 13.97 | 14.50 | 12,632,983 | -0.31(-2.10%) |
Jul 06, 2020 | 13.44 | 14.88 | 13.44 | 14.81 | 18,000,816 | +2.01(+15.68%) |
Jul 02, 2020 | 12.51 | 13.06 | 12.44 | 12.80 | 8,382,731 | +0.45(+3.60%) |