Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 12.50 | 12.74 | 11.78 | 12.06 | 778,951 | -0.68(-5.34%) |
Sep 29, 2020 | 11.06 | 12.86 | 10.79 | 12.74 | 2,016,039 | +2.07(+19.40%) |
Sep 28, 2020 | 10.19 | 10.92 | 10.11 | 10.67 | 546,890 | +0.62(+6.17%) |
Sep 25, 2020 | 9.730 | 10.15 | 9.510 | 10.05 | 180,000 | +0.23(+2.34%) |
Sep 24, 2020 | 10.10 | 10.10 | 9.670 | 9.820 | 191,858 | -0.33(-3.25%) |
Sep 23, 2020 | 10.16 | 10.46 | 9.940 | 10.15 | 309,594 | +0.03(+0.30%) |
Sep 22, 2020 | 9.950 | 10.24 | 9.610 | 10.12 | 298,780 | +0.20(+2.02%) |
Sep 21, 2020 | 9.760 | 9.950 | 9.470 | 9.920 | 245,526 | -0.05(-0.50%) |
Sep 18, 2020 | 9.450 | 9.970 | 9.365 | 9.970 | 528,600 | +0.63(+6.75%) |
Sep 17, 2020 | 9.270 | 9.490 | 9.200 | 9.340 | 193,159 | +0.01(+0.11%) |
Sep 16, 2020 | 9.190 | 9.470 | 9.100 | 9.330 | 261,219 | +0.19(+2.08%) |
Sep 15, 2020 | 9.260 | 9.270 | 9.030 | 9.140 | 161,975 | -0.08(-0.87%) |
Sep 14, 2020 | 9.170 | 9.270 | 9.080 | 9.220 | 158,626 | +0.12(+1.32%) |
Sep 11, 2020 | 9.160 | 9.160 | 9.000 | 9.100 | 137,200 | +0.00(+0.00%) |
Sep 10, 2020 | 9.220 | 9.320 | 9.030 | 9.100 | 195,049 | -0.05(-0.55%) |
Sep 09, 2020 | 9.320 | 9.320 | 9.100 | 9.150 | 259,156 | -0.08(-0.87%) |
Sep 08, 2020 | 9.040 | 9.300 | 8.950 | 9.230 | 166,094 | +0.09(+0.98%) |
Sep 04, 2020 | 9.420 | 9.420 | 9.030 | 9.140 | 192,200 | -0.11(-1.19%) |
Sep 03, 2020 | 9.440 | 9.460 | 9.180 | 9.250 | 164,508 | -0.19(-2.01%) |
Sep 02, 2020 | 9.310 | 9.515 | 9.230 | 9.440 | 148,589 | +0.09(+1.02%) |
Sep 01, 2020 | 9.370 | 9.490 | 9.101 | 9.345 | 149,675 | -0.02(-0.21%) |
Aug 31, 2020 | 9.300 | 9.430 | 9.190 | 9.365 | 203,780 | +0.04(+0.48%) |
Aug 28, 2020 | 9.330 | 9.340 | 9.070 | 9.320 | 144,300 | +0.05(+0.54%) |
Aug 27, 2020 | 9.100 | 9.310 | 9.040 | 9.270 | 131,271 | +0.21(+2.32%) |
Aug 26, 2020 | 9.180 | 9.190 | 8.950 | 9.060 | 138,130 | -0.16(-1.79%) |
Aug 25, 2020 | 9.120 | 9.240 | 9.040 | 9.225 | 208,360 | +0.16(+1.77%) |
Aug 24, 2020 | 9.050 | 9.250 | 8.985 | 9.065 | 232,161 | +0.05(+0.55%) |
Aug 21, 2020 | 9.100 | 9.160 | 8.990 | 9.015 | 203,200 | -0.12(-1.26%) |
Aug 20, 2020 | 9.160 | 9.260 | 9.100 | 9.130 | 149,684 | -0.14(-1.51%) |
Aug 19, 2020 | 9.280 | 9.390 | 9.150 | 9.270 | 140,144 | +0.06(+0.65%) |
Aug 18, 2020 | 9.270 | 9.400 | 9.150 | 9.210 | 212,073 | -0.06(-0.70%) |
Aug 17, 2020 | 9.310 | 9.360 | 9.200 | 9.275 | 170,318 | -0.05(-0.59%) |
Aug 14, 2020 | 9.440 | 9.480 | 9.190 | 9.330 | 148,100 | -0.24(-2.51%) |
Aug 13, 2020 | 9.360 | 9.620 | 9.200 | 9.570 | 194,144 | +0.26(+2.79%) |
Aug 12, 2020 | 9.240 | 9.360 | 9.030 | 9.310 | 237,980 | +0.18(+1.97%) |
Aug 11, 2020 | 9.000 | 9.490 | 9.000 | 9.130 | 438,233 | +0.16(+1.78%) |
Aug 10, 2020 | 9.470 | 9.540 | 8.770 | 8.970 | 499,870 | -0.46(-4.88%) |
Aug 07, 2020 | 9.050 | 9.550 | 9.050 | 9.430 | 235,800 | +0.33(+3.63%) |
Aug 06, 2020 | 9.080 | 9.185 | 8.950 | 9.100 | 241,255 | +0.01(+0.11%) |
Aug 05, 2020 | 9.050 | 9.126 | 8.870 | 9.090 | 253,231 | +0.12(+1.34%) |
Aug 04, 2020 | 8.920 | 9.220 | 8.680 | 8.970 | 687,032 | +0.61(+7.30%) |
Aug 03, 2020 | 8.300 | 8.530 | 8.230 | 8.360 | 542,503 | +0.10(+1.21%) |
Jul 31, 2020 | 8.470 | 8.560 | 8.050 | 8.260 | 710,200 | -0.24(-2.82%) |
Jul 30, 2020 | 8.490 | 8.790 | 8.380 | 8.500 | 273,973 | -0.15(-1.73%) |
Jul 29, 2020 | 8.520 | 8.735 | 8.410 | 8.650 | 276,629 | +0.08(+0.93%) |
Jul 28, 2020 | 8.720 | 8.800 | 8.550 | 8.570 | 251,560 | -0.23(-2.61%) |
Jul 27, 2020 | 9.230 | 9.230 | 8.700 | 8.800 | 230,170 | -0.32(-3.51%) |
Jul 24, 2020 | 8.720 | 9.330 | 8.650 | 9.120 | 318,800 | +0.43(+4.95%) |
Jul 23, 2020 | 8.900 | 8.940 | 8.600 | 8.690 | 382,696 | -0.21(-2.36%) |
Jul 22, 2020 | 9.300 | 9.380 | 8.757 | 8.900 | 513,562 | -0.53(-5.57%) |
Jul 21, 2020 | 9.260 | 9.590 | 9.220 | 9.425 | 454,672 | +0.21(+2.33%) |
Jul 20, 2020 | 9.350 | 9.540 | 9.200 | 9.210 | 358,517 | -0.24(-2.59%) |
Jul 17, 2020 | 9.550 | 9.760 | 9.250 | 9.455 | 378,400 | +0.01(+0.05%) |
Jul 16, 2020 | 10.26 | 10.44 | 9.010 | 9.450 | 740,208 | -1.24(-11.60%) |
Jul 15, 2020 | 10.20 | 10.75 | 10.14 | 10.69 | 358,506 | +0.77(+7.76%) |
Jul 14, 2020 | 10.20 | 10.20 | 9.680 | 9.920 | 158,847 | -0.28(-2.75%) |
Jul 13, 2020 | 10.21 | 10.56 | 10.18 | 10.20 | 322,450 | +0.10(+0.99%) |
Jul 10, 2020 | 9.760 | 10.12 | 9.640 | 10.10 | 249,700 | +0.39(+4.02%) |
Jul 09, 2020 | 9.970 | 9.970 | 9.550 | 9.710 | 201,426 | -0.29(-2.90%) |
Jul 08, 2020 | 10.14 | 10.15 | 9.820 | 10.00 | 133,197 | -0.16(-1.62%) |
Jul 07, 2020 | 10.30 | 10.35 | 10.05 | 10.16 | 244,970 | -0.24(-2.26%) |
Jul 06, 2020 | 10.50 | 10.60 | 10.32 | 10.40 | 120,656 | +0.07(+0.68%) |
Jul 02, 2020 | 10.34 | 10.45 | 10.18 | 10.33 | 134,500 | +0.22(+2.18%) |