Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 8.771 | 8.956 | 8.626 | 8.898 | 23,750,402 | +0.00(+0.00%) |
Oct 29, 2020 | 8.479 | 8.947 | 8.303 | 8.898 | 29,474,276 | +0.24(+2.82%) |
Oct 28, 2020 | 8.752 | 8.927 | 8.557 | 8.654 | 31,777,020 | -0.38(-4.21%) |
Oct 27, 2020 | 9.161 | 9.258 | 9.034 | 9.034 | 21,258,944 | -0.19(-2.01%) |
Oct 26, 2020 | 9.541 | 9.590 | 9.102 | 9.219 | 27,440,956 | -0.55(-5.59%) |
Oct 23, 2020 | 9.989 | 10.10 | 9.648 | 9.765 | 20,390,970 | -0.15(-1.47%) |
Oct 22, 2020 | 9.453 | 9.941 | 9.414 | 9.911 | 25,869,960 | +0.50(+5.28%) |
Oct 21, 2020 | 9.609 | 9.707 | 9.414 | 9.414 | 23,367,012 | -0.40(-4.07%) |
Oct 20, 2020 | 9.668 | 9.931 | 9.580 | 9.814 | 17,850,762 | +0.24(+2.55%) |
Oct 19, 2020 | 9.931 | 9.950 | 9.561 | 9.570 | 22,646,258 | -0.26(-2.68%) |
Oct 16, 2020 | 10.24 | 10.26 | 9.814 | 9.833 | 19,746,890 | -0.51(-4.90%) |
Oct 15, 2020 | 9.970 | 10.34 | 9.746 | 10.34 | 19,389,394 | +0.16(+1.53%) |
Oct 14, 2020 | 10.25 | 10.67 | 10.17 | 10.18 | 20,622,358 | -0.07(-0.67%) |
Oct 13, 2020 | 10.49 | 10.68 | 10.17 | 10.25 | 15,910,451 | -0.28(-2.68%) |
Oct 12, 2020 | 10.37 | 10.57 | 10.14 | 10.54 | 19,020,804 | -0.01(-0.09%) |
Oct 09, 2020 | 10.92 | 11.05 | 10.47 | 10.54 | 27,328,398 | -0.35(-3.22%) |
Oct 08, 2020 | 10.15 | 10.92 | 10.07 | 10.90 | 28,178,452 | +0.88(+8.75%) |
Oct 07, 2020 | 9.970 | 10.06 | 9.863 | 10.02 | 17,895,412 | +0.15(+1.48%) |
Oct 06, 2020 | 10.40 | 10.51 | 9.785 | 9.872 | 30,242,578 | -0.31(-3.06%) |
Oct 05, 2020 | 9.843 | 10.25 | 9.755 | 10.18 | 25,303,354 | +0.57(+5.88%) |
Oct 02, 2020 | 9.015 | 9.648 | 8.995 | 9.619 | 29,317,790 | +0.19(+1.96%) |
Oct 01, 2020 | 9.716 | 9.726 | 9.327 | 9.434 | 33,833,888 | -0.32(-3.30%) |
Sep 30, 2020 | 9.765 | 10.01 | 9.687 | 9.755 | 23,962,716 | +0.02(+0.20%) |
Sep 29, 2020 | 10.08 | 10.09 | 9.619 | 9.736 | 30,324,868 | -0.34(-3.38%) |
Sep 28, 2020 | 10.15 | 10.38 | 10.05 | 10.08 | 23,200,528 | +0.12(+1.17%) |
Sep 25, 2020 | 10.19 | 10.31 | 9.853 | 9.960 | 31,616,448 | -0.41(-3.95%) |
Sep 24, 2020 | 10.08 | 10.59 | 9.902 | 10.37 | 23,443,084 | +0.22(+2.21%) |
Sep 23, 2020 | 10.85 | 10.98 | 10.13 | 10.15 | 25,063,752 | -0.65(-6.05%) |
Sep 22, 2020 | 11.04 | 11.30 | 10.75 | 10.80 | 17,891,816 | -0.20(-1.86%) |
Sep 21, 2020 | 10.81 | 11.03 | 10.62 | 11.00 | 23,618,198 | -0.35(-3.09%) |
Sep 18, 2020 | 11.49 | 11.78 | 11.18 | 11.35 | 41,785,564 | -0.20(-1.77%) |
Sep 17, 2020 | 10.92 | 11.72 | 10.89 | 11.56 | 28,573,470 | +0.21(+1.89%) |
Sep 16, 2020 | 10.59 | 11.72 | 10.38 | 11.34 | 54,582,788 | +0.91(+8.68%) |
Sep 15, 2020 | 9.970 | 10.61 | 9.941 | 10.44 | 35,564,460 | +0.53(+5.31%) |
Sep 14, 2020 | 9.960 | 10.12 | 9.677 | 9.911 | 25,837,670 | -0.04(-0.39%) |
Sep 11, 2020 | 9.921 | 10.09 | 9.571 | 9.950 | 36,128,860 | +0.03(+0.29%) |
Sep 10, 2020 | 10.76 | 10.79 | 9.911 | 9.921 | 44,556,424 | -0.86(-7.95%) |
Sep 09, 2020 | 10.91 | 10.91 | 10.61 | 10.78 | 22,693,958 | +0.01(+0.09%) |
Sep 08, 2020 | 11.56 | 11.66 | 10.73 | 10.77 | 37,600,940 | -1.16(-9.71%) |
Sep 04, 2020 | 12.38 | 12.50 | 11.80 | 11.93 | 23,384,704 | -0.33(-2.70%) |
Sep 03, 2020 | 12.02 | 12.56 | 12.02 | 12.26 | 26,764,394 | +0.18(+1.53%) |
Sep 02, 2020 | 11.99 | 12.33 | 11.96 | 12.07 | 19,637,938 | -0.08(-0.64%) |
Sep 01, 2020 | 12.26 | 12.29 | 12.00 | 12.15 | 23,661,118 | -0.25(-2.04%) |
Aug 31, 2020 | 12.81 | 12.82 | 12.39 | 12.40 | 18,392,514 | -0.38(-2.97%) |
Aug 28, 2020 | 12.62 | 12.88 | 12.55 | 12.78 | 14,488,067 | +0.09(+0.69%) |
Aug 27, 2020 | 12.68 | 12.79 | 12.38 | 12.70 | 20,665,018 | +0.08(+0.62%) |
Aug 26, 2020 | 13.07 | 13.11 | 12.61 | 12.62 | 20,311,198 | -0.54(-4.07%) |
Aug 25, 2020 | 13.45 | 13.66 | 12.96 | 13.15 | 16,714,154 | -0.11(-0.81%) |
Aug 24, 2020 | 12.78 | 13.37 | 12.68 | 13.26 | 19,223,738 | +0.45(+3.49%) |
Aug 21, 2020 | 13.04 | 13.07 | 12.59 | 12.81 | 23,280,146 | -0.23(-1.79%) |
Aug 20, 2020 | 13.16 | 13.37 | 12.90 | 13.05 | 22,445,244 | -0.41(-3.04%) |
Aug 19, 2020 | 13.56 | 13.75 | 13.39 | 13.46 | 18,619,088 | -0.13(-0.93%) |
Aug 18, 2020 | 13.56 | 13.82 | 13.47 | 13.58 | 17,199,190 | +0.04(+0.29%) |
Aug 17, 2020 | 14.09 | 14.13 | 13.37 | 13.54 | 31,927,760 | -0.71(-4.99%) |
Aug 14, 2020 | 14.12 | 14.33 | 13.98 | 14.25 | 21,843,540 | +0.04(+0.27%) |
Aug 13, 2020 | 14.56 | 14.85 | 14.16 | 14.21 | 29,202,510 | -0.31(-2.14%) |
Aug 12, 2020 | 15.09 | 15.14 | 14.46 | 14.53 | 32,648,358 | -0.23(-1.58%) |
Aug 11, 2020 | 16.01 | 16.30 | 14.70 | 14.76 | 42,976,688 | -1.29(-8.01%) |
Aug 10, 2020 | 15.26 | 16.05 | 15.21 | 16.05 | 27,442,570 | +1.00(+6.67%) |
Aug 07, 2020 | 15.05 | 15.14 | 14.57 | 15.04 | 21,529,250 | +0.00(+0.00%) |
Aug 06, 2020 | 15.49 | 15.59 | 14.98 | 15.04 | 19,239,604 | -0.48(-3.07%) |
Aug 05, 2020 | 15.99 | 16.05 | 15.43 | 15.52 | 25,312,642 | +0.19(+1.27%) |
Aug 04, 2020 | 14.75 | 15.58 | 14.73 | 15.32 | 22,284,070 | +0.48(+3.21%) |