Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.900 | 10.04 | 9.860 | 9.940 | 5,259 | +0.06(+0.60%) |
Sep 29, 2020 | 9.910 | 9.970 | 9.860 | 9.880 | 6,007 | -0.14(-1.39%) |
Sep 28, 2020 | 10.12 | 10.12 | 10.02 | 10.02 | 10,042 | -0.06(-0.60%) |
Sep 25, 2020 | 10.00 | 10.08 | 10.00 | 10.08 | 1,500 | +0.02(+0.23%) |
Sep 24, 2020 | 10.20 | 10.20 | 10.03 | 10.06 | 13,292 | -0.15(-1.51%) |
Sep 23, 2020 | 10.17 | 10.21 | 10.01 | 10.21 | 16,612 | +0.02(+0.22%) |
Sep 22, 2020 | 9.960 | 10.19 | 9.930 | 10.19 | 1,180 | +0.04(+0.39%) |
Sep 21, 2020 | 10.00 | 10.18 | 10.00 | 10.15 | 12,063 | +0.19(+1.91%) |
Sep 18, 2020 | 9.700 | 10.00 | 9.700 | 9.960 | 900 | -0.01(-0.10%) |
Sep 17, 2020 | 9.680 | 9.970 | 9.680 | 9.970 | 446 | +0.16(+1.63%) |
Sep 16, 2020 | 9.640 | 9.810 | 9.610 | 9.810 | 641 | -0.13(-1.31%) |
Sep 15, 2020 | 9.620 | 9.960 | 9.620 | 9.940 | 1,137 | +0.14(+1.48%) |
Sep 14, 2020 | 9.610 | 9.795 | 9.610 | 9.795 | 910 | +0.01(+0.10%) |
Sep 11, 2020 | 9.800 | 9.870 | 9.670 | 9.785 | 1,600 | +0.01(+0.12%) |
Sep 10, 2020 | 9.774 | 9.774 | 9.774 | 9.774 | 2 | -0.08(-0.84%) |
Sep 09, 2020 | 9.856 | 9.856 | 9.856 | 9.856 | 0 | -0.14(-1.44%) |
Sep 08, 2020 | 10.20 | 10.20 | 10.00 | 10.00 | 3,992 | -0.04(-0.40%) |
Sep 04, 2020 | 9.880 | 10.04 | 9.850 | 10.04 | 800 | +0.03(+0.28%) |
Sep 03, 2020 | 9.740 | 10.18 | 9.740 | 10.01 | 1,079 | +0.03(+0.28%) |
Sep 02, 2020 | 9.690 | 9.983 | 9.690 | 9.983 | 881 | +0.16(+1.61%) |
Sep 01, 2020 | 9.620 | 9.830 | 9.620 | 9.825 | 1,409 | -0.04(-0.46%) |
Aug 31, 2020 | 10.20 | 10.20 | 9.740 | 9.870 | 891 | -0.26(-2.55%) |
Aug 28, 2020 | 10.04 | 10.13 | 10.04 | 10.13 | 1,000 | +0.11(+1.14%) |
Aug 27, 2020 | 10.01 | 10.03 | 10.01 | 10.01 | 129 | -0.10(-1.01%) |
Aug 26, 2020 | 10.20 | 10.20 | 10.12 | 10.12 | 321 | +0.10(+0.96%) |
Aug 25, 2020 | 9.830 | 10.02 | 9.830 | 10.02 | 395 | +0.03(+0.30%) |
Aug 24, 2020 | 9.995 | 9.995 | 9.860 | 9.990 | 498 | +0.00(+0.00%) |
Aug 21, 2020 | 9.990 | 9.990 | 9.990 | 9.990 | 100 | +0.00(+0.00%) |
Aug 20, 2020 | 10.42 | 10.42 | 9.970 | 9.990 | 2,826 | +0.09(+0.91%) |
Aug 19, 2020 | 10.00 | 10.00 | 9.900 | 9.900 | 320 | -0.08(-0.80%) |
Aug 18, 2020 | 9.874 | 10.53 | 9.874 | 9.980 | 8,861 | +0.11(+1.13%) |
Aug 17, 2020 | 9.940 | 10.07 | 9.865 | 9.868 | 4,395 | -0.24(-2.39%) |
Aug 14, 2020 | 10.12 | 10.18 | 9.880 | 10.11 | 1,000 | -0.38(-3.62%) |
Aug 13, 2020 | 10.45 | 10.58 | 10.45 | 10.49 | 1,122 | +0.21(+2.09%) |
Aug 12, 2020 | 10.15 | 10.28 | 10.15 | 10.28 | 7,252 | +0.03(+0.24%) |
Aug 11, 2020 | 10.08 | 10.98 | 10.04 | 10.25 | 21,420 | +0.51(+5.25%) |
Aug 10, 2020 | 9.820 | 9.820 | 9.620 | 9.738 | 3,500 | -0.08(-0.83%) |
Aug 07, 2020 | 9.670 | 9.820 | 9.610 | 9.820 | 2,700 | +0.03(+0.26%) |
Aug 06, 2020 | 9.610 | 10.27 | 9.610 | 9.795 | 22,334 | +0.19(+1.93%) |
Aug 05, 2020 | 9.800 | 9.800 | 9.610 | 9.610 | 3,687 | -0.11(-1.08%) |
Aug 04, 2020 | 9.890 | 9.890 | 9.715 | 9.715 | 1,579 | -0.38(-3.73%) |
Aug 03, 2020 | 9.860 | 10.21 | 9.715 | 10.09 | 4,001 | -0.01(-0.13%) |
Jul 31, 2020 | 10.10 | 10.13 | 10.10 | 10.11 | 6,700 | -0.00(-0.05%) |
Jul 30, 2020 | 9.720 | 10.17 | 9.700 | 10.11 | 10,534 | +0.25(+2.59%) |
Jul 29, 2020 | 9.800 | 9.955 | 9.800 | 9.855 | 35,736 | -0.05(-0.55%) |
Jul 28, 2020 | 9.730 | 10.03 | 9.730 | 9.910 | 39,708 | +0.24(+2.52%) |
Jul 27, 2020 | 9.590 | 9.710 | 9.530 | 9.666 | 7,816 | -0.20(-2.06%) |
Jul 24, 2020 | 9.870 | 9.870 | 9.870 | 9.870 | 2,400 | -0.09(-0.90%) |
Jul 23, 2020 | 10.00 | 10.00 | 9.790 | 9.960 | 6,816 | -0.02(-0.20%) |
Jul 22, 2020 | 9.997 | 9.997 | 9.980 | 9.980 | 316 | -0.18(-1.80%) |
Jul 21, 2020 | 10.17 | 10.17 | 10.14 | 10.16 | 772 | -0.13(-1.23%) |
Jul 20, 2020 | 10.30 | 10.30 | 10.29 | 10.29 | 210 | -0.04(-0.39%) |
Jul 17, 2020 | 10.37 | 10.37 | 10.31 | 10.33 | 1,600 | -0.08(-0.78%) |
Jul 16, 2020 | 10.35 | 10.41 | 10.35 | 10.41 | 484 | +0.12(+1.18%) |
Jul 15, 2020 | 10.32 | 10.32 | 10.28 | 10.29 | 3,600 | -0.01(-0.13%) |
Jul 14, 2020 | 10.33 | 10.33 | 10.30 | 10.30 | 2,086 | -0.04(-0.40%) |
Jul 13, 2020 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | -0.01(-0.10%) |
Jul 10, 2020 | 10.37 | 10.37 | 10.33 | 10.36 | 2,000 | +0.03(+0.29%) |
Jul 09, 2020 | 10.34 | 10.34 | 10.32 | 10.32 | 472 | +0.07(+0.68%) |
Jul 08, 2020 | 10.29 | 10.29 | 10.21 | 10.26 | 1,186 | -0.13(-1.25%) |
Jul 07, 2020 | 10.44 | 10.44 | 10.38 | 10.38 | 144 | -0.09(-0.81%) |
Jul 06, 2020 | 10.44 | 10.47 | 10.44 | 10.47 | 1,123 | -0.04(-0.43%) |
Jul 02, 2020 | 10.53 | 10.53 | 10.49 | 10.52 | 700 | -0.02(-0.19%) |