Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.00 | 10.02 | 9.970 | 9.970 | 4,250 | +0.13(+1.37%) |
Sep 29, 2020 | 9.895 | 9.895 | 9.800 | 9.835 | 1,485 | -0.09(-0.96%) |
Sep 28, 2020 | 9.885 | 9.930 | 9.880 | 9.930 | 4,610 | +0.28(+2.90%) |
Sep 24, 2020 | 9.650 | 9.650 | 9.650 | 0 | -0.01(-0.10%) | |
Sep 23, 2020 | 9.780 | 9.780 | 9.660 | 9.660 | 3,841 | -0.19(-1.93%) |
Sep 22, 2020 | 10.02 | 10.02 | 9.850 | 9.850 | 12,000 | -0.18(-1.79%) |
Sep 21, 2020 | 10.24 | 10.24 | 10.03 | 10.03 | 1,384 | -0.73(-6.75%) |
Sep 18, 2020 | 10.76 | 10.76 | 10.76 | 10.76 | 900 | -0.25(-2.31%) |
Sep 17, 2020 | 10.87 | 11.01 | 10.87 | 11.01 | 8,134 | -0.04(-0.36%) |
Sep 16, 2020 | 10.99 | 11.21 | 10.96 | 11.05 | 70,646 | +0.11(+1.01%) |
Sep 15, 2020 | 11.03 | 11.04 | 10.88 | 10.94 | 20,785 | -0.26(-2.32%) |
Sep 14, 2020 | 11.19 | 11.30 | 11.16 | 11.20 | 29,970 | +0.40(+3.70%) |
Sep 11, 2020 | 10.84 | 10.84 | 10.74 | 10.80 | 4,900 | -0.09(-0.87%) |
Sep 10, 2020 | 11.03 | 11.03 | 10.89 | 10.89 | 13,858 | +0.12(+1.07%) |
Sep 09, 2020 | 10.76 | 10.81 | 10.72 | 10.78 | 138,684 | +0.23(+2.18%) |
Sep 08, 2020 | 10.55 | 10.60 | 10.50 | 10.55 | 11,575 | -0.40(-3.65%) |
Sep 04, 2020 | 11.05 | 11.11 | 10.80 | 10.95 | 17,400 | -0.02(-0.18%) |
Sep 03, 2020 | 11.17 | 11.29 | 10.95 | 10.97 | 73,872 | +0.04(+0.37%) |
Sep 02, 2020 | 10.78 | 10.94 | 10.78 | 10.93 | 50,687 | +0.04(+0.41%) |
Sep 01, 2020 | 10.77 | 10.88 | 10.76 | 10.88 | 6,654 | -0.08(-0.68%) |
Aug 31, 2020 | 10.98 | 11.04 | 10.96 | 10.96 | 15,755 | -0.14(-1.26%) |
Aug 28, 2020 | 11.15 | 11.15 | 10.90 | 11.10 | 23,500 | +0.00(+0.00%) |
Aug 27, 2020 | 11.10 | 11.13 | 11.10 | 11.10 | 6,900 | -0.05(-0.45%) |
Aug 26, 2020 | 11.23 | 11.27 | 11.15 | 11.15 | 117,578 | +0.14(+1.27%) |
Aug 25, 2020 | 11.12 | 11.20 | 11.01 | 11.01 | 79,812 | -0.06(-0.54%) |
Aug 24, 2020 | 10.94 | 11.10 | 10.89 | 11.07 | 37,296 | +0.11(+0.96%) |
Aug 21, 2020 | 10.85 | 10.96 | 10.85 | 10.96 | 6,700 | -0.04(-0.32%) |
Aug 20, 2020 | 11.01 | 11.01 | 10.82 | 11.00 | 15,556 | -0.21(-1.83%) |
Aug 19, 2020 | 10.90 | 11.21 | 10.90 | 11.21 | 362,467 | -0.08(-0.72%) |
Aug 18, 2020 | 11.30 | 11.30 | 11.29 | 32,306 | -0.01(-0.12%) | |
Aug 17, 2020 | 11.40 | 11.40 | 11.30 | 11.30 | 42,365 | -0.07(-0.62%) |
Aug 14, 2020 | 11.36 | 11.44 | 11.27 | 11.37 | 146,200 | -0.06(-0.52%) |
Aug 13, 2020 | 11.60 | 11.60 | 11.39 | 11.43 | 287,695 | -0.15(-1.30%) |
Aug 12, 2020 | 11.71 | 11.79 | 11.53 | 11.58 | 78,602 | +0.26(+2.30%) |
Aug 11, 2020 | 11.39 | 11.46 | 11.32 | 11.32 | 105,848 | +0.22(+1.98%) |
Aug 10, 2020 | 11.03 | 11.21 | 11.03 | 11.10 | 52,300 | +0.09(+0.82%) |
Aug 07, 2020 | 10.80 | 11.03 | 10.80 | 11.01 | 121,200 | +0.10(+0.92%) |
Aug 06, 2020 | 10.82 | 10.97 | 10.82 | 10.91 | 18,525 | -0.11(-1.00%) |
Aug 05, 2020 | 10.99 | 11.13 | 10.99 | 11.02 | 227,107 | +0.19(+1.76%) |
Aug 04, 2020 | 10.89 | 10.91 | 10.80 | 10.83 | 146,422 | +0.04(+0.42%) |
Aug 03, 2020 | 10.65 | 10.86 | 10.65 | 10.79 | 240,171 | +0.31(+3.01%) |
Jul 31, 2020 | 10.81 | 10.88 | 10.47 | 10.47 | 269,500 | +0.20(+1.95%) |
Jul 30, 2020 | 10.46 | 10.46 | 10.26 | 10.27 | 23,977 | -0.19(-1.86%) |
Jul 29, 2020 | 10.46 | 10.46 | 10.46 | 10.46 | 9,600 | -0.08(-0.71%) |
Jul 28, 2020 | 10.54 | 10.56 | 10.54 | 10.54 | 33,485 | -0.05(-0.47%) |
Jul 27, 2020 | 10.48 | 10.66 | 10.48 | 10.59 | 8,406 | +0.05(+0.47%) |
Jul 24, 2020 | 10.54 | 10.54 | 10.54 | 10.54 | 800 | -0.01(-0.09%) |
Jul 23, 2020 | 10.67 | 10.67 | 10.55 | 10.55 | 12,512 | -0.21(-1.95%) |
Jul 22, 2020 | 10.76 | 10.76 | 10.76 | 10.76 | 101,900 | +0.03(+0.28%) |
Jul 21, 2020 | 10.80 | 10.90 | 10.73 | 10.73 | 13,112 | +0.20(+1.90%) |
Jul 20, 2020 | 10.53 | 10.66 | 10.53 | 10.53 | 24,272 | -0.12(-1.13%) |
Jul 17, 2020 | 10.65 | 10.65 | 10.65 | 10.65 | 52,700 | -0.06(-0.56%) |
Jul 16, 2020 | 10.63 | 10.74 | 10.63 | 10.71 | 28,624 | -0.08(-0.74%) |
Jul 15, 2020 | 10.81 | 10.81 | 10.75 | 10.79 | 13,342 | +0.04(+0.37%) |
Jul 14, 2020 | 10.51 | 10.78 | 10.51 | 10.75 | 130,659 | +0.35(+3.37%) |
Jul 13, 2020 | 10.50 | 10.57 | 10.40 | 10.40 | 46,782 | -0.13(-1.23%) |
Jul 10, 2020 | 10.44 | 10.53 | 10.37 | 10.53 | 36,200 | +0.26(+2.53%) |
Jul 09, 2020 | 10.44 | 10.44 | 10.17 | 10.27 | 45,283 | -0.13(-1.25%) |
Jul 08, 2020 | 10.55 | 10.55 | 10.38 | 10.40 | 30,756 | +0.04(+0.39%) |
Jul 07, 2020 | 10.44 | 10.49 | 10.36 | 10.36 | 7,300 | -0.37(-3.40%) |
Jul 06, 2020 | 10.64 | 10.72 | 10.59 | 10.72 | 46,275 | +0.40(+3.84%) |
Jul 02, 2020 | 10.42 | 10.50 | 10.33 | 10.33 | 41,000 | +0.15(+1.45%) |