Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.89 | 10.89 | 10.55 | 10.55 | 244,167 | -0.25(-2.31%) |
Sep 29, 2020 | 10.66 | 10.90 | 10.66 | 10.80 | 82,911 | +0.06(+0.56%) |
Sep 28, 2020 | 10.46 | 10.79 | 10.46 | 10.74 | 156,694 | +0.26(+2.48%) |
Sep 25, 2020 | 10.50 | 10.62 | 10.44 | 10.48 | 394,000 | -0.03(-0.29%) |
Sep 24, 2020 | 10.50 | 10.84 | 10.33 | 10.51 | 412,288 | -0.11(-1.04%) |
Sep 23, 2020 | 10.76 | 10.76 | 10.60 | 10.62 | 173,264 | -0.08(-0.75%) |
Sep 22, 2020 | 10.80 | 10.94 | 10.70 | 10.70 | 139,848 | -0.05(-0.47%) |
Sep 21, 2020 | 10.95 | 10.98 | 10.66 | 10.75 | 157,999 | -0.23(-2.09%) |
Sep 18, 2020 | 11.00 | 11.00 | 10.94 | 10.98 | 125,000 | +0.04(+0.37%) |
Sep 17, 2020 | 10.92 | 11.00 | 10.86 | 10.94 | 379,157 | +0.14(+1.30%) |
Sep 16, 2020 | 11.00 | 11.01 | 10.62 | 10.80 | 240,230 | -0.15(-1.37%) |
Sep 15, 2020 | 11.03 | 11.18 | 10.87 | 10.95 | 137,778 | +0.10(+0.92%) |
Sep 14, 2020 | 10.95 | 11.02 | 10.82 | 10.85 | 1,106,160 | +0.04(+0.37%) |
Sep 11, 2020 | 10.80 | 10.88 | 10.73 | 10.81 | 303,400 | +0.08(+0.75%) |
Sep 10, 2020 | 10.73 | 10.84 | 10.71 | 10.73 | 70,538 | -0.02(-0.19%) |
Sep 09, 2020 | 10.66 | 10.88 | 10.65 | 10.75 | 144,145 | +0.09(+0.80%) |
Sep 08, 2020 | 10.65 | 10.80 | 10.56 | 10.66 | 83,185 | -0.05(-0.43%) |
Sep 04, 2020 | 10.70 | 10.75 | 10.63 | 10.71 | 65,100 | +0.06(+0.56%) |
Sep 03, 2020 | 10.75 | 10.84 | 10.62 | 10.65 | 136,849 | -0.12(-1.11%) |
Sep 02, 2020 | 10.46 | 10.88 | 10.41 | 10.77 | 295,308 | +0.28(+2.67%) |
Sep 01, 2020 | 10.42 | 10.60 | 10.40 | 10.49 | 68,196 | +0.00(+0.00%) |
Aug 31, 2020 | 10.52 | 10.56 | 10.47 | 10.49 | 105,892 | -0.09(-0.85%) |
Aug 28, 2020 | 10.48 | 10.60 | 10.45 | 10.58 | 228,600 | +0.04(+0.38%) |
Aug 27, 2020 | 10.52 | 10.60 | 10.48 | 10.54 | 102,852 | +0.02(+0.19%) |
Aug 26, 2020 | 10.59 | 10.62 | 10.48 | 10.52 | 42,931 | -0.07(-0.66%) |
Aug 25, 2020 | 10.43 | 10.60 | 10.43 | 10.59 | 253,213 | +0.07(+0.67%) |
Aug 24, 2020 | 10.40 | 10.52 | 10.30 | 10.52 | 163,955 | +0.08(+0.74%) |
Aug 21, 2020 | 10.43 | 10.46 | 10.35 | 10.44 | 53,000 | +0.01(+0.12%) |
Aug 20, 2020 | 10.45 | 10.47 | 10.42 | 10.43 | 66,322 | +0.00(+0.00%) |
Aug 19, 2020 | 10.54 | 10.58 | 10.41 | 10.43 | 828,784 | -0.07(-0.67%) |
Aug 18, 2020 | 10.60 | 10.60 | 10.37 | 10.50 | 479,959 | +0.01(+0.10%) |
Aug 17, 2020 | 10.69 | 10.69 | 10.45 | 10.49 | 94,105 | -0.05(-0.47%) |
Aug 14, 2020 | 10.49 | 10.60 | 10.47 | 10.54 | 78,300 | +0.01(+0.09%) |
Aug 13, 2020 | 10.50 | 10.60 | 10.47 | 10.53 | 88,417 | -0.02(-0.19%) |
Aug 12, 2020 | 10.67 | 10.67 | 10.46 | 10.55 | 62,537 | -0.01(-0.09%) |
Aug 11, 2020 | 10.48 | 10.68 | 10.48 | 10.56 | 117,443 | +0.07(+0.67%) |
Aug 10, 2020 | 10.85 | 10.88 | 10.49 | 10.49 | 140,500 | -0.25(-2.33%) |
Aug 07, 2020 | 10.62 | 10.88 | 10.53 | 10.74 | 209,000 | +0.18(+1.70%) |
Aug 06, 2020 | 10.67 | 10.72 | 10.49 | 10.56 | 432,182 | +0.06(+0.57%) |
Aug 05, 2020 | 10.41 | 10.65 | 10.41 | 10.50 | 271,773 | -0.06(-0.57%) |
Aug 04, 2020 | 10.26 | 10.59 | 10.26 | 10.56 | 699,925 | +0.15(+1.44%) |
Aug 03, 2020 | 10.49 | 10.53 | 10.33 | 10.41 | 288,423 | -0.23(-2.16%) |
Jul 31, 2020 | 10.89 | 10.90 | 10.43 | 10.64 | 404,400 | -0.18(-1.66%) |
Jul 30, 2020 | 11.00 | 11.00 | 10.81 | 10.82 | 624,144 | -0.13(-1.19%) |
Jul 29, 2020 | 11.07 | 11.24 | 10.92 | 10.95 | 362,033 | -0.10(-0.90%) |
Jul 28, 2020 | 11.29 | 11.38 | 10.90 | 11.05 | 464,607 | -0.07(-0.63%) |
Jul 27, 2020 | 11.29 | 11.29 | 11.01 | 11.12 | 283,498 | +0.01(+0.09%) |
Jul 24, 2020 | 11.26 | 11.30 | 10.91 | 11.11 | 572,600 | -0.17(-1.51%) |
Jul 23, 2020 | 11.50 | 11.55 | 11.02 | 11.28 | 460,427 | -0.14(-1.23%) |
Jul 22, 2020 | 11.72 | 11.99 | 11.40 | 11.42 | 1,124,027 | -0.13(-1.13%) |
Jul 21, 2020 | 11.74 | 11.80 | 11.33 | 11.55 | 1,077,970 | +0.05(+0.43%) |
Jul 20, 2020 | 11.42 | 11.80 | 11.10 | 11.50 | 3,628,823 | +0.47(+4.26%) |
Jul 17, 2020 | 11.19 | 11.19 | 10.99 | 11.03 | 121,200 | -0.08(-0.72%) |
Jul 16, 2020 | 11.05 | 11.22 | 11.03 | 11.11 | 583,497 | -0.01(-0.09%) |
Jul 15, 2020 | 11.02 | 11.24 | 11.01 | 11.12 | 246,431 | +0.14(+1.28%) |
Jul 14, 2020 | 10.86 | 11.06 | 10.86 | 10.98 | 76,298 | -0.03(-0.27%) |
Jul 13, 2020 | 11.42 | 11.69 | 10.86 | 11.01 | 494,385 | -0.41(-3.59%) |
Jul 10, 2020 | 11.22 | 11.45 | 11.22 | 11.42 | 106,500 | +0.27(+2.42%) |
Jul 09, 2020 | 11.22 | 11.30 | 11.02 | 11.15 | 171,113 | +0.04(+0.36%) |
Jul 08, 2020 | 11.11 | 11.20 | 11.03 | 11.11 | 450,572 | +0.06(+0.54%) |
Jul 07, 2020 | 11.04 | 11.24 | 11.04 | 11.05 | 82,946 | -0.05(-0.45%) |
Jul 06, 2020 | 11.04 | 11.18 | 11.00 | 11.10 | 435,656 | -0.20(-1.77%) |
Jul 02, 2020 | 11.47 | 11.47 | 11.00 | 11.30 | 346,300 | +0.00(+0.00%) |