Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.63 | 10.80 | 10.61 | 10.75 | 655,833 | +0.17(+1.61%) |
Sep 29, 2020 | 10.71 | 10.71 | 10.51 | 10.58 | 250,509 | -0.22(-2.04%) |
Sep 28, 2020 | 10.74 | 10.81 | 10.68 | 10.80 | 190,044 | +0.08(+0.75%) |
Sep 25, 2020 | 10.66 | 10.74 | 10.66 | 10.72 | 218,300 | +0.02(+0.19%) |
Sep 24, 2020 | 10.64 | 10.74 | 10.60 | 10.70 | 805,748 | +0.07(+0.66%) |
Sep 23, 2020 | 10.69 | 10.80 | 10.63 | 10.63 | 322,043 | -0.06(-0.56%) |
Sep 22, 2020 | 10.78 | 10.80 | 10.63 | 10.69 | 477,869 | -0.06(-0.56%) |
Sep 21, 2020 | 10.87 | 10.87 | 10.63 | 10.75 | 269,077 | -0.26(-2.36%) |
Sep 18, 2020 | 11.00 | 11.03 | 10.95 | 11.01 | 385,300 | +0.03(+0.27%) |
Sep 17, 2020 | 10.77 | 10.99 | 10.76 | 10.98 | 325,434 | +0.14(+1.29%) |
Sep 16, 2020 | 10.75 | 10.86 | 10.72 | 10.84 | 604,094 | +0.23(+2.17%) |
Sep 15, 2020 | 10.55 | 10.65 | 10.52 | 10.61 | 326,658 | +0.08(+0.76%) |
Sep 14, 2020 | 10.51 | 10.57 | 10.49 | 10.53 | 323,325 | -0.04(-0.38%) |
Sep 11, 2020 | 10.50 | 10.61 | 10.49 | 10.57 | 184,900 | +0.10(+0.96%) |
Sep 10, 2020 | 10.57 | 10.63 | 10.45 | 10.47 | 599,525 | -0.14(-1.32%) |
Sep 09, 2020 | 10.48 | 10.65 | 10.46 | 10.61 | 349,607 | +0.14(+1.34%) |
Sep 08, 2020 | 10.48 | 10.52 | 10.37 | 10.47 | 751,729 | -0.36(-3.32%) |
Sep 04, 2020 | 10.95 | 10.97 | 10.80 | 10.83 | 297,400 | -0.15(-1.37%) |
Sep 03, 2020 | 10.94 | 11.02 | 10.85 | 10.98 | 559,224 | -0.07(-0.63%) |
Sep 02, 2020 | 11.19 | 11.21 | 11.03 | 11.05 | 303,129 | -0.23(-2.04%) |
Sep 01, 2020 | 11.28 | 11.34 | 11.23 | 11.28 | 941,731 | +0.03(+0.27%) |
Aug 31, 2020 | 11.32 | 11.32 | 11.20 | 11.25 | 552,620 | -0.03(-0.27%) |
Aug 28, 2020 | 11.27 | 11.28 | 11.20 | 11.28 | 146,800 | +0.07(+0.62%) |
Aug 27, 2020 | 11.25 | 11.26 | 11.13 | 11.21 | 1,005,476 | -0.06(-0.53%) |
Aug 26, 2020 | 11.21 | 11.30 | 11.21 | 11.27 | 196,564 | +0.01(+0.09%) |
Aug 25, 2020 | 11.25 | 11.28 | 11.21 | 11.26 | 258,884 | +0.14(+1.26%) |
Aug 24, 2020 | 11.14 | 11.16 | 11.10 | 11.12 | 247,921 | +0.06(+0.54%) |
Aug 21, 2020 | 11.00 | 11.06 | 10.94 | 11.06 | 243,500 | -0.09(-0.81%) |
Aug 20, 2020 | 11.05 | 11.17 | 11.01 | 11.15 | 447,058 | -0.04(-0.36%) |
Aug 19, 2020 | 11.15 | 11.22 | 11.15 | 11.19 | 260,776 | +0.03(+0.27%) |
Aug 18, 2020 | 11.16 | 11.22 | 11.12 | 11.16 | 225,305 | -0.03(-0.27%) |
Aug 17, 2020 | 11.06 | 11.19 | 11.06 | 11.19 | 291,443 | +0.16(+1.45%) |
Aug 14, 2020 | 11.02 | 11.05 | 10.98 | 11.03 | 164,800 | +0.00(+0.00%) |
Aug 13, 2020 | 11.00 | 11.04 | 10.98 | 11.03 | 131,636 | +0.03(+0.27%) |
Aug 12, 2020 | 10.95 | 11.05 | 10.94 | 11.00 | 305,201 | +0.13(+1.20%) |
Aug 11, 2020 | 11.04 | 11.05 | 10.85 | 10.87 | 328,430 | -0.11(-1.00%) |
Aug 10, 2020 | 10.98 | 11.02 | 10.95 | 10.98 | 407,900 | +0.07(+0.64%) |
Aug 07, 2020 | 10.99 | 10.99 | 10.84 | 10.91 | 328,000 | -0.11(-1.00%) |
Aug 06, 2020 | 11.11 | 11.14 | 11.02 | 11.02 | 284,676 | -0.03(-0.27%) |
Aug 05, 2020 | 11.17 | 11.21 | 11.01 | 11.05 | 580,589 | +0.13(+1.19%) |
Aug 04, 2020 | 10.82 | 10.99 | 10.77 | 10.92 | 877,379 | +0.06(+0.55%) |
Aug 03, 2020 | 10.79 | 10.91 | 10.76 | 10.86 | 1,346,197 | +0.11(+1.02%) |
Jul 31, 2020 | 10.72 | 10.75 | 10.63 | 10.75 | 265,000 | +0.09(+0.84%) |
Jul 30, 2020 | 10.71 | 10.71 | 10.47 | 10.66 | 408,732 | -0.20(-1.84%) |
Jul 29, 2020 | 10.83 | 10.86 | 10.77 | 10.86 | 196,095 | +0.09(+0.84%) |
Jul 28, 2020 | 10.80 | 10.80 | 10.74 | 10.77 | 166,792 | -0.08(-0.74%) |
Jul 27, 2020 | 10.81 | 10.86 | 10.69 | 10.85 | 478,357 | +0.04(+0.37%) |
Jul 24, 2020 | 10.80 | 10.81 | 10.71 | 10.81 | 217,200 | +0.01(+0.09%) |
Jul 23, 2020 | 10.83 | 10.90 | 10.75 | 10.80 | 555,737 | -0.02(-0.18%) |
Jul 22, 2020 | 10.77 | 10.88 | 10.74 | 10.82 | 2,115,658 | +0.01(+0.09%) |
Jul 21, 2020 | 10.85 | 10.89 | 10.79 | 10.81 | 454,562 | +0.16(+1.50%) |
Jul 20, 2020 | 10.61 | 10.65 | 10.50 | 10.65 | 596,008 | +0.00(+0.00%) |
Jul 17, 2020 | 10.67 | 10.68 | 10.57 | 10.65 | 3,042,300 | -0.03(-0.28%) |
Jul 16, 2020 | 10.66 | 10.73 | 10.64 | 10.68 | 178,370 | -0.03(-0.28%) |
Jul 15, 2020 | 10.64 | 10.76 | 10.58 | 10.71 | 4,899,232 | +0.11(+1.04%) |
Jul 14, 2020 | 10.45 | 10.66 | 10.45 | 10.60 | 135,490 | +0.08(+0.76%) |
Jul 13, 2020 | 10.71 | 10.71 | 10.52 | 10.52 | 434,556 | -0.20(-1.87%) |
Jul 10, 2020 | 10.62 | 10.72 | 10.54 | 10.72 | 444,200 | +0.14(+1.32%) |
Jul 09, 2020 | 10.72 | 10.73 | 10.55 | 10.58 | 250,355 | -0.13(-1.21%) |
Jul 08, 2020 | 10.64 | 10.72 | 10.61 | 10.71 | 269,221 | +0.11(+1.04%) |
Jul 07, 2020 | 10.56 | 10.69 | 10.55 | 10.60 | 177,090 | -0.01(-0.09%) |
Jul 06, 2020 | 10.60 | 10.67 | 10.58 | 10.61 | 313,695 | +0.08(+0.76%) |
Jul 02, 2020 | 10.53 | 10.58 | 10.44 | 10.53 | 254,400 | +0.08(+0.77%) |