Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.700 | 9.780 | 9.500 | 9.660 | 1,747,685 | +0.01(+0.10%) |
Sep 29, 2020 | 9.720 | 9.830 | 9.470 | 9.650 | 1,027,790 | -0.11(-1.13%) |
Sep 28, 2020 | 9.730 | 9.985 | 9.680 | 9.760 | 959,926 | +0.22(+2.31%) |
Sep 25, 2020 | 9.190 | 9.630 | 9.190 | 9.540 | 878,200 | +0.27(+2.91%) |
Sep 24, 2020 | 9.330 | 9.400 | 9.160 | 9.270 | 1,293,594 | -0.14(-1.49%) |
Sep 23, 2020 | 9.600 | 10.45 | 9.400 | 9.410 | 1,200,174 | -0.23(-2.39%) |
Sep 22, 2020 | 9.250 | 9.665 | 9.250 | 9.640 | 809,019 | +0.39(+4.22%) |
Sep 21, 2020 | 9.600 | 9.732 | 9.140 | 9.250 | 1,036,898 | -0.44(-4.54%) |
Sep 18, 2020 | 10.10 | 10.14 | 9.650 | 9.690 | 1,494,600 | -0.28(-2.81%) |
Sep 17, 2020 | 9.810 | 9.980 | 9.710 | 9.970 | 780,677 | +0.03(+0.30%) |
Sep 16, 2020 | 10.19 | 10.24 | 9.930 | 9.940 | 669,861 | -0.18(-1.78%) |
Sep 15, 2020 | 10.27 | 10.35 | 10.07 | 10.12 | 737,113 | -0.04(-0.39%) |
Sep 14, 2020 | 10.16 | 10.25 | 10.08 | 10.16 | 537,263 | +0.07(+0.69%) |
Sep 11, 2020 | 10.43 | 10.51 | 10.00 | 10.09 | 877,600 | -0.30(-2.89%) |
Sep 10, 2020 | 10.07 | 10.47 | 10.07 | 10.39 | 992,966 | +0.33(+3.28%) |
Sep 09, 2020 | 10.15 | 10.19 | 10.02 | 10.06 | 827,790 | +0.01(+0.10%) |
Sep 08, 2020 | 10.08 | 10.34 | 10.00 | 10.05 | 645,365 | -0.18(-1.76%) |
Sep 04, 2020 | 10.49 | 10.49 | 9.870 | 10.23 | 747,500 | -0.11(-1.06%) |
Sep 03, 2020 | 10.82 | 10.85 | 10.29 | 10.34 | 1,151,850 | -0.49(-4.52%) |
Sep 02, 2020 | 10.81 | 10.94 | 10.62 | 10.83 | 677,586 | -0.02(-0.18%) |
Sep 01, 2020 | 10.52 | 11.01 | 10.38 | 10.85 | 542,038 | +0.29(+2.75%) |
Aug 31, 2020 | 10.81 | 10.95 | 10.44 | 10.56 | 805,139 | -0.22(-2.04%) |
Aug 28, 2020 | 11.13 | 11.16 | 10.70 | 10.78 | 612,000 | -0.24(-2.18%) |
Aug 27, 2020 | 10.94 | 11.18 | 10.81 | 11.02 | 585,296 | +0.17(+1.57%) |
Aug 26, 2020 | 11.25 | 11.37 | 10.85 | 10.85 | 541,696 | -0.38(-3.43%) |
Aug 25, 2020 | 11.26 | 11.36 | 11.14 | 11.23 | 520,152 | +0.02(+0.22%) |
Aug 24, 2020 | 10.72 | 11.22 | 10.69 | 11.21 | 434,619 | +0.63(+5.95%) |
Aug 21, 2020 | 10.58 | 10.69 | 10.37 | 10.58 | 642,700 | +0.02(+0.19%) |
Aug 20, 2020 | 10.51 | 10.63 | 10.45 | 10.56 | 662,590 | -0.08(-0.75%) |
Aug 19, 2020 | 10.97 | 10.98 | 10.61 | 10.64 | 555,812 | -0.33(-3.01%) |
Aug 18, 2020 | 11.27 | 11.35 | 10.95 | 10.97 | 443,702 | -0.29(-2.58%) |
Aug 17, 2020 | 11.23 | 11.36 | 11.11 | 11.26 | 353,664 | +0.10(+0.90%) |
Aug 14, 2020 | 11.21 | 11.26 | 11.02 | 11.16 | 474,900 | -0.08(-0.76%) |
Aug 13, 2020 | 11.22 | 11.41 | 11.09 | 11.24 | 804,566 | -0.04(-0.31%) |
Aug 12, 2020 | 11.39 | 11.51 | 10.99 | 11.28 | 667,649 | +0.04(+0.36%) |
Aug 11, 2020 | 11.27 | 11.52 | 11.12 | 11.24 | 1,244,375 | +0.09(+0.81%) |
Aug 10, 2020 | 11.39 | 11.55 | 11.12 | 11.15 | 1,198,340 | -0.16(-1.41%) |
Aug 07, 2020 | 10.92 | 11.95 | 10.80 | 11.31 | 2,412,600 | +0.17(+1.53%) |
Aug 06, 2020 | 10.96 | 11.25 | 10.81 | 11.14 | 1,277,033 | +0.18(+1.64%) |
Aug 05, 2020 | 10.84 | 11.01 | 10.75 | 10.96 | 1,140,860 | +0.24(+2.24%) |
Aug 04, 2020 | 10.36 | 10.85 | 10.32 | 10.72 | 1,140,458 | +0.35(+3.38%) |
Aug 03, 2020 | 10.21 | 10.51 | 9.950 | 10.37 | 1,058,474 | +0.14(+1.37%) |
Jul 31, 2020 | 10.30 | 10.34 | 9.910 | 10.23 | 828,600 | -0.13(-1.25%) |
Jul 30, 2020 | 10.37 | 10.51 | 10.09 | 10.36 | 837,321 | -0.23(-2.17%) |
Jul 29, 2020 | 10.63 | 10.72 | 10.51 | 10.59 | 1,022,949 | +0.09(+0.86%) |
Jul 28, 2020 | 10.69 | 10.84 | 10.50 | 10.50 | 934,592 | -0.28(-2.60%) |
Jul 27, 2020 | 10.60 | 10.97 | 10.57 | 10.78 | 401,794 | +0.15(+1.41%) |
Jul 24, 2020 | 10.75 | 10.88 | 10.60 | 10.63 | 854,400 | -0.20(-1.85%) |
Jul 23, 2020 | 10.76 | 10.92 | 10.72 | 10.83 | 709,422 | +0.05(+0.46%) |
Jul 22, 2020 | 10.76 | 10.92 | 10.65 | 10.78 | 527,999 | -0.04(-0.37%) |
Jul 21, 2020 | 10.88 | 11.00 | 10.72 | 10.82 | 531,559 | +0.10(+0.93%) |
Jul 20, 2020 | 10.85 | 10.93 | 10.59 | 10.72 | 589,805 | -0.17(-1.56%) |
Jul 17, 2020 | 10.82 | 11.11 | 10.81 | 10.89 | 718,800 | +0.06(+0.55%) |
Jul 16, 2020 | 10.69 | 10.88 | 10.56 | 10.83 | 1,227,756 | +0.00(+0.00%) |
Jul 15, 2020 | 10.10 | 11.03 | 10.10 | 10.83 | 2,164,019 | +1.00(+10.17%) |
Jul 14, 2020 | 9.860 | 9.960 | 9.650 | 9.830 | 979,482 | -0.10(-1.01%) |
Jul 13, 2020 | 9.760 | 10.22 | 9.590 | 9.930 | 1,452,187 | +0.20(+2.06%) |
Jul 10, 2020 | 9.820 | 9.930 | 9.505 | 9.730 | 1,216,900 | -0.11(-1.12%) |
Jul 09, 2020 | 10.06 | 10.14 | 9.730 | 9.840 | 964,672 | -0.21(-2.09%) |
Jul 08, 2020 | 9.900 | 10.11 | 9.780 | 10.05 | 1,403,170 | +0.11(+1.11%) |
Jul 07, 2020 | 10.06 | 10.37 | 9.910 | 9.940 | 778,881 | -0.36(-3.50%) |
Jul 06, 2020 | 10.97 | 10.98 | 10.17 | 10.30 | 1,197,562 | -0.39(-3.65%) |
Jul 02, 2020 | 10.85 | 10.94 | 10.55 | 10.69 | 1,131,500 | +0.11(+1.04%) |