Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.55 | 11.14 | 10.25 | 10.61 | 318,144 | +0.06(+0.57%) |
Sep 29, 2020 | 9.610 | 10.57 | 9.530 | 10.55 | 188,546 | +0.73(+7.43%) |
Sep 28, 2020 | 10.27 | 10.36 | 9.690 | 9.820 | 165,164 | -0.31(-3.06%) |
Sep 25, 2020 | 9.470 | 10.49 | 9.400 | 10.13 | 165,500 | +0.87(+9.40%) |
Sep 24, 2020 | 9.280 | 9.470 | 9.120 | 9.260 | 178,763 | +0.00(+0.00%) |
Sep 23, 2020 | 9.350 | 9.430 | 9.045 | 9.260 | 194,654 | +0.02(+0.22%) |
Sep 22, 2020 | 9.510 | 9.920 | 9.220 | 9.240 | 249,651 | +0.10(+1.09%) |
Sep 21, 2020 | 9.150 | 9.380 | 8.900 | 9.140 | 134,640 | -0.05(-0.54%) |
Sep 18, 2020 | 8.840 | 9.410 | 8.840 | 9.190 | 264,900 | +0.37(+4.20%) |
Sep 17, 2020 | 8.840 | 9.090 | 8.750 | 8.820 | 84,815 | -0.10(-1.12%) |
Sep 16, 2020 | 8.940 | 9.190 | 8.860 | 8.920 | 147,478 | -0.06(-0.67%) |
Sep 15, 2020 | 9.220 | 9.470 | 8.910 | 8.980 | 112,199 | -0.18(-1.97%) |
Sep 14, 2020 | 9.260 | 9.360 | 9.010 | 9.160 | 93,721 | +0.04(+0.44%) |
Sep 11, 2020 | 9.250 | 9.340 | 9.020 | 9.120 | 62,300 | -0.03(-0.33%) |
Sep 10, 2020 | 9.050 | 9.310 | 8.900 | 9.150 | 129,420 | +0.17(+1.89%) |
Sep 09, 2020 | 8.880 | 9.100 | 8.820 | 8.980 | 158,390 | +0.25(+2.86%) |
Sep 08, 2020 | 9.260 | 9.270 | 8.665 | 8.730 | 192,659 | -0.67(-7.13%) |
Sep 04, 2020 | 9.080 | 9.470 | 8.775 | 9.400 | 258,900 | +0.50(+5.62%) |
Sep 03, 2020 | 9.240 | 9.400 | 8.800 | 8.900 | 249,099 | -0.35(-3.78%) |
Sep 02, 2020 | 9.130 | 9.500 | 9.050 | 9.250 | 207,565 | +0.06(+0.65%) |
Sep 01, 2020 | 9.320 | 9.500 | 9.050 | 9.190 | 103,759 | -0.19(-2.03%) |
Aug 31, 2020 | 9.700 | 9.730 | 9.150 | 9.380 | 208,201 | -0.30(-3.10%) |
Aug 28, 2020 | 9.650 | 9.848 | 9.540 | 9.680 | 95,000 | +0.03(+0.31%) |
Aug 27, 2020 | 10.17 | 10.42 | 9.570 | 9.650 | 183,516 | -0.55(-5.39%) |
Aug 26, 2020 | 10.19 | 10.24 | 9.930 | 10.20 | 130,947 | +0.13(+1.29%) |
Aug 25, 2020 | 10.11 | 10.17 | 9.920 | 10.07 | 104,813 | +0.02(+0.20%) |
Aug 24, 2020 | 10.00 | 10.09 | 9.830 | 10.05 | 73,949 | +0.19(+1.93%) |
Aug 21, 2020 | 9.915 | 10.10 | 9.835 | 9.860 | 44,600 | -0.05(-0.50%) |
Aug 20, 2020 | 9.920 | 10.17 | 9.780 | 9.910 | 216,606 | -0.01(-0.10%) |
Aug 19, 2020 | 9.620 | 9.990 | 9.560 | 9.920 | 300,159 | +0.22(+2.27%) |
Aug 18, 2020 | 10.15 | 10.15 | 9.650 | 9.700 | 302,845 | -0.25(-2.51%) |
Aug 17, 2020 | 10.05 | 10.29 | 9.870 | 9.950 | 202,458 | +0.00(+0.00%) |
Aug 14, 2020 | 10.10 | 10.32 | 9.740 | 9.950 | 679,800 | -0.42(-4.05%) |
Aug 13, 2020 | 10.58 | 10.79 | 10.14 | 10.37 | 128,770 | -0.28(-2.63%) |
Aug 12, 2020 | 10.54 | 10.80 | 10.40 | 10.65 | 224,055 | +0.04(+0.38%) |
Aug 11, 2020 | 11.07 | 11.12 | 10.48 | 10.61 | 202,249 | -0.38(-3.46%) |
Aug 10, 2020 | 11.14 | 11.19 | 10.80 | 10.99 | 231,870 | -0.07(-0.63%) |
Aug 07, 2020 | 11.07 | 11.34 | 10.57 | 11.06 | 172,800 | +0.00(+0.00%) |
Aug 06, 2020 | 11.12 | 11.32 | 10.90 | 11.06 | 72,790 | +0.05(+0.45%) |
Aug 05, 2020 | 11.23 | 11.41 | 10.80 | 11.01 | 187,707 | -0.19(-1.70%) |
Aug 04, 2020 | 11.50 | 11.63 | 11.01 | 11.20 | 162,693 | -0.39(-3.36%) |
Aug 03, 2020 | 11.29 | 11.67 | 11.08 | 11.59 | 335,756 | +0.24(+2.11%) |
Jul 31, 2020 | 11.21 | 11.50 | 10.81 | 11.35 | 240,800 | +0.25(+2.25%) |
Jul 30, 2020 | 10.80 | 11.33 | 10.63 | 11.10 | 272,482 | +0.51(+4.82%) |
Jul 29, 2020 | 10.23 | 11.00 | 9.980 | 10.59 | 467,046 | +0.59(+5.90%) |
Jul 28, 2020 | 10.20 | 10.69 | 9.900 | 10.00 | 193,399 | -0.12(-1.19%) |
Jul 27, 2020 | 10.95 | 11.06 | 9.510 | 10.12 | 560,226 | -0.45(-4.26%) |
Jul 24, 2020 | 11.27 | 11.68 | 10.39 | 10.57 | 439,100 | -0.67(-5.96%) |
Jul 23, 2020 | 10.73 | 11.80 | 10.73 | 11.24 | 549,265 | +0.51(+4.75%) |
Jul 22, 2020 | 10.70 | 10.86 | 10.30 | 10.73 | 251,438 | +0.14(+1.32%) |
Jul 21, 2020 | 11.10 | 11.30 | 10.55 | 10.59 | 380,489 | -0.25(-2.31%) |
Jul 20, 2020 | 11.00 | 11.10 | 10.52 | 10.84 | 338,298 | +0.38(+3.63%) |
Jul 17, 2020 | 11.20 | 11.33 | 10.21 | 10.46 | 515,200 | -0.61(-5.51%) |
Jul 16, 2020 | 11.25 | 11.49 | 11.01 | 11.07 | 265,132 | -0.16(-1.42%) |
Jul 15, 2020 | 11.73 | 11.90 | 10.85 | 11.23 | 509,103 | -0.07(-0.62%) |
Jul 14, 2020 | 11.60 | 11.92 | 11.25 | 11.30 | 329,205 | -0.28(-2.42%) |
Jul 13, 2020 | 12.67 | 12.70 | 11.57 | 11.58 | 334,566 | -1.07(-8.46%) |
Jul 10, 2020 | 13.41 | 13.65 | 11.10 | 12.65 | 798,700 | -0.76(-5.67%) |
Jul 09, 2020 | 13.26 | 13.96 | 12.25 | 13.41 | 454,056 | -0.09(-0.67%) |
Jul 08, 2020 | 15.00 | 15.00 | 13.27 | 13.50 | 328,924 | -0.95(-6.57%) |
Jul 07, 2020 | 14.90 | 14.90 | 13.11 | 14.45 | 359,964 | +0.05(+0.35%) |
Jul 06, 2020 | 17.25 | 17.25 | 14.02 | 14.40 | 391,648 | -0.65(-4.32%) |