Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 9.090 | 9.210 | 8.982 | 9.140 | 2,475,900 | -0.02(-0.22%) |
Oct 29, 2020 | 9.330 | 9.340 | 8.970 | 9.160 | 3,096,980 | -0.13(-1.40%) |
Oct 28, 2020 | 9.860 | 10.07 | 9.290 | 9.290 | 3,555,973 | -0.84(-8.29%) |
Oct 27, 2020 | 10.21 | 10.38 | 9.945 | 10.13 | 2,143,218 | -0.20(-1.94%) |
Oct 26, 2020 | 9.850 | 10.43 | 9.700 | 10.33 | 4,660,378 | +0.34(+3.40%) |
Oct 23, 2020 | 9.800 | 10.09 | 9.770 | 9.990 | 2,597,700 | +0.27(+2.78%) |
Oct 22, 2020 | 9.570 | 9.780 | 9.450 | 9.720 | 1,846,334 | +0.18(+1.89%) |
Oct 21, 2020 | 9.850 | 9.900 | 9.530 | 9.540 | 2,547,806 | -0.28(-2.85%) |
Oct 20, 2020 | 10.01 | 10.02 | 9.700 | 9.820 | 2,244,075 | -0.13(-1.31%) |
Oct 19, 2020 | 9.960 | 10.24 | 9.870 | 9.950 | 2,393,248 | +0.08(+0.81%) |
Oct 16, 2020 | 10.00 | 10.09 | 9.820 | 9.870 | 1,995,500 | -0.16(-1.60%) |
Oct 15, 2020 | 9.590 | 10.12 | 9.550 | 10.03 | 2,889,953 | +0.36(+3.72%) |
Oct 14, 2020 | 9.750 | 9.890 | 9.640 | 9.670 | 1,705,025 | -0.07(-0.72%) |
Oct 13, 2020 | 9.800 | 9.830 | 9.620 | 9.740 | 1,985,694 | -0.07(-0.71%) |
Oct 12, 2020 | 10.10 | 10.19 | 9.790 | 9.810 | 2,984,759 | -0.26(-2.58%) |
Oct 09, 2020 | 10.30 | 10.48 | 10.04 | 10.07 | 2,503,000 | -0.21(-2.04%) |
Oct 08, 2020 | 10.41 | 10.60 | 9.830 | 10.28 | 3,786,739 | -0.03(-0.29%) |
Oct 07, 2020 | 9.710 | 10.39 | 9.630 | 10.31 | 5,796,015 | +0.64(+6.62%) |
Oct 06, 2020 | 9.700 | 10.13 | 9.570 | 9.670 | 4,117,092 | -0.07(-0.72%) |
Oct 05, 2020 | 9.640 | 9.780 | 9.390 | 9.740 | 3,203,331 | +0.08(+0.83%) |
Oct 02, 2020 | 9.350 | 9.820 | 9.300 | 9.660 | 3,069,100 | +0.05(+0.52%) |
Oct 01, 2020 | 9.510 | 9.630 | 9.290 | 9.610 | 3,910,500 | +0.12(+1.26%) |
Sep 30, 2020 | 9.700 | 9.890 | 9.490 | 9.490 | 5,468,082 | -0.14(-1.45%) |
Sep 29, 2020 | 9.720 | 10.22 | 9.520 | 9.630 | 7,023,951 | -0.15(-1.53%) |
Sep 28, 2020 | 10.31 | 10.37 | 9.730 | 9.780 | 7,479,583 | -0.22(-2.20%) |
Sep 25, 2020 | 10.64 | 11.17 | 9.680 | 10.00 | 17,956,200 | -0.98(-8.93%) |
Sep 24, 2020 | 12.82 | 12.83 | 10.85 | 10.98 | 13,972,773 | -2.37(-17.75%) |
Sep 23, 2020 | 13.75 | 14.08 | 13.26 | 13.35 | 6,136,811 | -0.17(-1.26%) |
Sep 22, 2020 | 13.65 | 13.77 | 13.22 | 13.52 | 2,721,069 | -0.15(-1.10%) |
Sep 21, 2020 | 13.56 | 13.73 | 12.95 | 13.67 | 3,047,509 | +0.23(+1.71%) |
Sep 18, 2020 | 13.29 | 13.57 | 12.90 | 13.44 | 3,748,200 | +0.23(+1.74%) |
Sep 17, 2020 | 12.68 | 13.53 | 12.53 | 13.21 | 3,603,486 | +0.33(+2.56%) |
Sep 16, 2020 | 12.07 | 13.00 | 11.83 | 12.88 | 3,150,010 | +0.86(+7.15%) |
Sep 15, 2020 | 12.21 | 12.48 | 11.95 | 12.02 | 2,295,964 | -0.11(-0.91%) |
Sep 14, 2020 | 11.86 | 12.29 | 11.75 | 12.13 | 2,291,282 | +0.34(+2.88%) |
Sep 11, 2020 | 11.75 | 11.87 | 11.19 | 11.79 | 2,605,900 | +0.04(+0.34%) |
Sep 10, 2020 | 12.01 | 12.06 | 11.74 | 11.75 | 2,045,012 | -0.19(-1.59%) |
Sep 09, 2020 | 12.19 | 12.30 | 11.82 | 11.94 | 2,481,967 | -0.05(-0.42%) |
Sep 08, 2020 | 12.44 | 12.64 | 11.89 | 11.99 | 2,590,319 | -0.52(-4.16%) |
Sep 04, 2020 | 13.05 | 13.27 | 12.32 | 12.51 | 2,720,100 | -0.43(-3.32%) |
Sep 03, 2020 | 13.14 | 13.59 | 12.80 | 12.94 | 2,753,659 | -0.20(-1.52%) |
Sep 02, 2020 | 12.92 | 13.48 | 12.92 | 13.14 | 2,623,652 | +0.19(+1.47%) |
Sep 01, 2020 | 13.05 | 13.05 | 12.57 | 12.95 | 2,774,356 | -0.07(-0.54%) |
Aug 31, 2020 | 13.68 | 13.76 | 12.99 | 13.02 | 3,852,083 | -0.62(-4.55%) |
Aug 28, 2020 | 13.88 | 13.88 | 13.45 | 13.64 | 1,994,100 | -0.20(-1.45%) |
Aug 27, 2020 | 13.67 | 13.91 | 13.54 | 13.84 | 1,914,793 | +0.20(+1.47%) |
Aug 26, 2020 | 13.57 | 13.99 | 13.38 | 13.64 | 1,867,889 | -0.04(-0.29%) |
Aug 25, 2020 | 13.58 | 13.95 | 13.35 | 13.68 | 1,650,710 | +0.03(+0.22%) |
Aug 24, 2020 | 13.92 | 13.98 | 13.23 | 13.65 | 2,143,913 | -0.10(-0.73%) |
Aug 21, 2020 | 13.84 | 14.08 | 13.68 | 13.75 | 2,948,000 | -0.19(-1.36%) |
Aug 20, 2020 | 14.13 | 14.16 | 13.61 | 13.94 | 2,131,380 | -0.23(-1.62%) |
Aug 19, 2020 | 14.72 | 14.72 | 14.16 | 14.17 | 2,131,776 | -0.52(-3.54%) |
Aug 18, 2020 | 14.81 | 15.03 | 14.48 | 14.69 | 1,429,586 | -0.16(-1.08%) |
Aug 17, 2020 | 15.12 | 15.12 | 14.45 | 14.85 | 2,239,740 | -0.27(-1.79%) |
Aug 14, 2020 | 14.55 | 15.15 | 14.41 | 15.12 | 1,980,300 | +0.47(+3.21%) |
Aug 13, 2020 | 14.85 | 14.92 | 14.53 | 14.65 | 1,806,158 | -0.16(-1.08%) |
Aug 12, 2020 | 15.29 | 15.49 | 14.79 | 14.81 | 2,436,156 | -0.30(-1.99%) |
Aug 11, 2020 | 15.82 | 16.05 | 15.06 | 15.11 | 2,024,794 | -0.52(-3.33%) |
Aug 10, 2020 | 15.18 | 16.34 | 15.15 | 15.63 | 2,741,600 | +0.58(+3.85%) |
Aug 07, 2020 | 15.18 | 15.19 | 14.87 | 15.05 | 1,564,200 | -0.08(-0.53%) |
Aug 06, 2020 | 15.64 | 15.70 | 15.10 | 15.13 | 1,497,929 | -0.44(-2.83%) |
Aug 05, 2020 | 15.58 | 15.85 | 15.44 | 15.57 | 1,995,775 | +0.09(+0.58%) |
Aug 04, 2020 | 15.13 | 15.59 | 15.13 | 15.48 | 2,251,518 | +0.22(+1.44%) |