Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.661 | 9.879 | 9.643 | 9.766 | 4,187,835 | +0.13(+1.38%) |
Sep 29, 2020 | 9.699 | 9.699 | 9.448 | 9.633 | 3,495,906 | -0.06(-0.59%) |
Sep 28, 2020 | 9.557 | 9.770 | 9.510 | 9.690 | 3,352,566 | +0.28(+3.02%) |
Sep 25, 2020 | 9.330 | 9.444 | 9.221 | 9.406 | 3,504,100 | +0.05(+0.51%) |
Sep 24, 2020 | 9.425 | 9.671 | 9.264 | 9.358 | 5,559,672 | -0.01(-0.10%) |
Sep 23, 2020 | 9.624 | 9.804 | 9.358 | 9.368 | 4,367,393 | -0.13(-1.40%) |
Sep 22, 2020 | 9.728 | 9.841 | 9.482 | 9.500 | 4,512,871 | -0.16(-1.67%) |
Sep 21, 2020 | 9.889 | 10.05 | 9.595 | 9.661 | 5,466,787 | -0.41(-4.05%) |
Sep 18, 2020 | 10.00 | 10.13 | 9.912 | 10.07 | 11,603,723 | +0.01(+0.09%) |
Sep 17, 2020 | 9.728 | 10.10 | 9.728 | 10.06 | 4,380,309 | +0.11(+1.14%) |
Sep 16, 2020 | 9.804 | 10.10 | 9.728 | 9.946 | 4,196,261 | +0.17(+1.74%) |
Sep 15, 2020 | 10.04 | 10.07 | 9.747 | 9.775 | 3,455,394 | -0.26(-2.55%) |
Sep 14, 2020 | 9.747 | 10.12 | 9.709 | 10.03 | 4,165,347 | +0.39(+4.03%) |
Sep 11, 2020 | 9.595 | 9.737 | 9.515 | 9.643 | 4,060,791 | +0.04(+0.39%) |
Sep 10, 2020 | 9.908 | 9.955 | 9.595 | 9.605 | 4,209,356 | -0.27(-2.78%) |
Sep 09, 2020 | 10.05 | 10.08 | 9.860 | 9.879 | 4,145,816 | -0.11(-1.14%) |
Sep 08, 2020 | 10.38 | 10.38 | 9.898 | 9.993 | 5,604,404 | -0.45(-4.31%) |
Sep 04, 2020 | 10.32 | 10.53 | 10.20 | 10.44 | 4,443,390 | +0.36(+3.62%) |
Sep 03, 2020 | 10.18 | 10.54 | 10.03 | 10.08 | 3,784,691 | -0.01(-0.09%) |
Sep 02, 2020 | 9.974 | 10.15 | 9.908 | 10.09 | 2,865,619 | +0.09(+0.85%) |
Sep 01, 2020 | 9.993 | 10.19 | 9.851 | 10.00 | 4,011,704 | -0.02(-0.19%) |
Aug 31, 2020 | 10.11 | 10.17 | 9.946 | 10.02 | 4,206,587 | -0.10(-1.03%) |
Aug 28, 2020 | 10.23 | 10.29 | 10.09 | 10.13 | 2,343,316 | -0.03(-0.28%) |
Aug 27, 2020 | 9.955 | 10.23 | 9.927 | 10.15 | 2,446,497 | +0.25(+2.49%) |
Aug 26, 2020 | 10.23 | 10.23 | 9.898 | 9.908 | 2,522,523 | -0.33(-3.24%) |
Aug 25, 2020 | 10.37 | 10.47 | 10.10 | 10.24 | 2,591,134 | +0.02(+0.19%) |
Aug 24, 2020 | 9.984 | 10.23 | 9.813 | 10.22 | 3,151,447 | +0.32(+3.25%) |
Aug 21, 2020 | 9.946 | 9.979 | 9.823 | 9.898 | 2,982,249 | -0.06(-0.57%) |
Aug 20, 2020 | 10.09 | 10.17 | 9.927 | 9.955 | 3,103,895 | -0.27(-2.69%) |
Aug 19, 2020 | 10.30 | 10.44 | 10.19 | 10.23 | 2,476,263 | -0.05(-0.46%) |
Aug 18, 2020 | 10.63 | 10.63 | 10.24 | 10.28 | 3,715,115 | -0.30(-2.86%) |
Aug 17, 2020 | 10.68 | 10.75 | 10.55 | 10.58 | 3,709,021 | -0.18(-1.67%) |
Aug 14, 2020 | 10.58 | 10.87 | 10.49 | 10.76 | 2,730,033 | +0.11(+1.07%) |
Aug 13, 2020 | 10.81 | 10.94 | 10.61 | 10.65 | 3,274,819 | -0.29(-2.68%) |
Aug 12, 2020 | 11.29 | 11.29 | 10.77 | 10.94 | 2,919,152 | -0.09(-0.86%) |
Aug 11, 2020 | 11.22 | 11.48 | 10.96 | 11.03 | 3,327,765 | +0.09(+0.87%) |
Aug 10, 2020 | 10.83 | 11.10 | 10.75 | 10.94 | 3,156,449 | +0.22(+2.03%) |
Aug 07, 2020 | 10.28 | 10.74 | 10.19 | 10.72 | 3,322,935 | +0.45(+4.33%) |
Aug 06, 2020 | 10.14 | 10.44 | 10.12 | 10.28 | 3,551,009 | +0.12(+1.21%) |
Aug 05, 2020 | 10.01 | 10.19 | 9.936 | 10.15 | 7,144,861 | +0.19(+1.90%) |
Aug 04, 2020 | 10.11 | 10.14 | 9.804 | 9.965 | 6,932,086 | -0.15(-1.50%) |
Aug 03, 2020 | 10.29 | 10.39 | 10.04 | 10.12 | 10,449,331 | -0.10(-1.02%) |
Jul 31, 2020 | 10.42 | 10.48 | 10.18 | 10.22 | 14,476,070 | -0.26(-2.44%) |
Jul 30, 2020 | 10.44 | 10.51 | 10.11 | 10.48 | 5,710,230 | -0.21(-2.01%) |
Jul 29, 2020 | 10.49 | 10.70 | 10.29 | 10.69 | 6,639,446 | +0.26(+2.50%) |
Jul 28, 2020 | 10.49 | 10.66 | 10.40 | 10.43 | 6,208,034 | -0.16(-1.50%) |
Jul 27, 2020 | 11.34 | 11.34 | 10.51 | 10.59 | 5,348,696 | -0.60(-5.33%) |
Jul 24, 2020 | 11.18 | 11.52 | 11.06 | 11.18 | 5,744,843 | +0.21(+1.87%) |
Jul 23, 2020 | 10.74 | 11.11 | 10.74 | 10.98 | 3,661,981 | +0.20(+1.81%) |
Jul 22, 2020 | 10.87 | 10.90 | 10.64 | 10.78 | 3,117,900 | -0.13(-1.19%) |
Jul 21, 2020 | 10.40 | 10.93 | 10.39 | 10.91 | 3,057,500 | +0.58(+5.59%) |
Jul 20, 2020 | 10.49 | 10.58 | 10.32 | 10.34 | 3,132,471 | -0.24(-2.29%) |
Jul 17, 2020 | 10.87 | 10.90 | 10.55 | 10.58 | 3,510,916 | -0.29(-2.66%) |
Jul 16, 2020 | 10.80 | 11.05 | 10.70 | 10.87 | 2,897,243 | -0.04(-0.34%) |
Jul 15, 2020 | 10.72 | 10.99 | 10.61 | 10.90 | 3,349,250 | +0.51(+4.89%) |
Jul 14, 2020 | 10.49 | 10.62 | 10.24 | 10.40 | 3,330,640 | -0.14(-1.37%) |
Jul 13, 2020 | 10.44 | 10.71 | 10.25 | 10.54 | 4,525,571 | +0.17(+1.62%) |
Jul 10, 2020 | 9.833 | 10.40 | 9.758 | 10.37 | 5,526,933 | +0.68(+7.02%) |
Jul 09, 2020 | 10.16 | 10.22 | 9.637 | 9.693 | 5,325,302 | -0.54(-5.28%) |
Jul 08, 2020 | 10.22 | 10.43 | 10.06 | 10.23 | 3,471,648 | -0.02(-0.18%) |
Jul 07, 2020 | 10.43 | 10.47 | 10.19 | 10.25 | 4,475,823 | -0.34(-3.17%) |
Jul 06, 2020 | 10.65 | 10.92 | 10.49 | 10.59 | 3,505,000 | +0.17(+1.61%) |
Jul 02, 2020 | 10.80 | 10.94 | 10.37 | 10.42 | 4,820,630 | -0.03(-0.27%) |