Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.90 | 11.08 | 10.66 | 10.69 | 893,558 | -0.07(-0.66%) |
Sep 29, 2020 | 10.79 | 10.88 | 10.51 | 10.76 | 456,523 | +0.00(+0.00%) |
Sep 28, 2020 | 10.71 | 10.87 | 10.69 | 10.76 | 255,473 | +0.24(+2.26%) |
Sep 25, 2020 | 10.20 | 10.54 | 10.18 | 10.52 | 273,504 | +0.27(+2.62%) |
Sep 24, 2020 | 9.978 | 10.41 | 9.978 | 10.26 | 543,101 | +0.26(+2.62%) |
Sep 23, 2020 | 10.54 | 10.76 | 9.986 | 9.994 | 663,331 | -0.48(-4.61%) |
Sep 22, 2020 | 10.29 | 10.68 | 10.26 | 10.48 | 498,605 | +0.19(+1.82%) |
Sep 21, 2020 | 10.31 | 10.37 | 10.03 | 10.29 | 525,577 | -0.23(-2.22%) |
Sep 18, 2020 | 10.68 | 10.68 | 10.41 | 10.52 | 625,648 | -0.12(-1.10%) |
Sep 17, 2020 | 10.63 | 10.78 | 10.55 | 10.64 | 257,729 | -0.06(-0.58%) |
Sep 16, 2020 | 10.81 | 10.94 | 10.69 | 10.70 | 228,326 | -0.11(-1.01%) |
Sep 15, 2020 | 10.78 | 10.98 | 10.73 | 10.81 | 217,708 | -0.01(-0.07%) |
Sep 14, 2020 | 10.62 | 10.95 | 10.54 | 10.82 | 370,820 | +0.39(+3.74%) |
Sep 11, 2020 | 10.45 | 10.49 | 10.31 | 10.43 | 262,129 | +0.01(+0.07%) |
Sep 10, 2020 | 10.64 | 10.73 | 10.42 | 10.42 | 293,739 | -0.15(-1.40%) |
Sep 09, 2020 | 10.49 | 10.65 | 10.36 | 10.57 | 321,298 | +0.23(+2.26%) |
Sep 08, 2020 | 10.44 | 10.49 | 10.29 | 10.34 | 275,496 | -0.12(-1.19%) |
Sep 04, 2020 | 10.63 | 10.73 | 10.17 | 10.46 | 988,143 | -0.09(-0.89%) |
Sep 03, 2020 | 10.61 | 10.90 | 10.42 | 10.56 | 471,902 | +0.09(+0.89%) |
Sep 02, 2020 | 10.10 | 10.51 | 9.956 | 10.46 | 492,247 | +0.44(+4.44%) |
Sep 01, 2020 | 9.908 | 10.03 | 9.837 | 10.02 | 302,702 | +0.04(+0.39%) |
Aug 31, 2020 | 10.06 | 10.12 | 9.908 | 9.978 | 569,750 | -0.14(-1.39%) |
Aug 28, 2020 | 10.10 | 10.19 | 9.947 | 10.12 | 751,778 | +0.09(+0.93%) |
Aug 27, 2020 | 9.978 | 10.24 | 9.947 | 10.02 | 638,177 | +0.12(+1.18%) |
Aug 26, 2020 | 9.931 | 10.05 | 9.822 | 9.908 | 290,619 | -0.07(-0.70%) |
Aug 25, 2020 | 10.15 | 10.15 | 9.908 | 9.978 | 331,226 | -0.15(-1.46%) |
Aug 24, 2020 | 10.00 | 10.14 | 9.845 | 10.13 | 211,455 | +0.12(+1.25%) |
Aug 21, 2020 | 10.00 | 10.14 | 9.806 | 10.00 | 253,669 | +0.00(+0.00%) |
Aug 20, 2020 | 9.830 | 10.21 | 9.806 | 10.00 | 253,024 | +0.02(+0.23%) |
Aug 19, 2020 | 10.28 | 10.28 | 9.931 | 9.978 | 229,991 | -0.31(-3.03%) |
Aug 18, 2020 | 10.36 | 10.40 | 10.09 | 10.29 | 798,862 | -0.11(-1.05%) |
Aug 17, 2020 | 10.27 | 10.42 | 10.23 | 10.40 | 214,012 | +0.07(+0.68%) |
Aug 14, 2020 | 10.34 | 10.45 | 10.22 | 10.33 | 185,348 | +0.00(+0.00%) |
Aug 13, 2020 | 10.50 | 10.70 | 10.24 | 10.33 | 212,480 | -0.12(-1.19%) |
Aug 12, 2020 | 10.45 | 10.51 | 10.30 | 10.45 | 297,137 | -0.01(-0.07%) |
Aug 11, 2020 | 10.81 | 10.84 | 10.40 | 10.46 | 439,316 | +0.02(+0.15%) |
Aug 10, 2020 | 10.70 | 10.72 | 10.31 | 10.45 | 368,006 | -0.09(-0.89%) |
Aug 07, 2020 | 10.21 | 10.68 | 10.05 | 10.54 | 749,471 | +0.71(+7.22%) |
Aug 06, 2020 | 9.557 | 10.30 | 9.549 | 9.830 | 382,444 | +0.37(+3.87%) |
Aug 05, 2020 | 9.440 | 9.502 | 9.198 | 9.463 | 476,663 | +0.09(+0.92%) |
Aug 04, 2020 | 8.995 | 9.377 | 8.972 | 9.377 | 423,391 | +0.33(+3.62%) |
Aug 03, 2020 | 9.260 | 9.260 | 8.886 | 9.050 | 335,872 | -0.23(-2.44%) |
Jul 31, 2020 | 9.409 | 9.518 | 9.104 | 9.276 | 467,858 | -0.20(-2.14%) |
Jul 30, 2020 | 9.260 | 9.502 | 9.229 | 9.479 | 354,738 | +0.05(+0.50%) |
Jul 29, 2020 | 9.362 | 9.471 | 9.268 | 9.432 | 208,805 | +0.18(+1.94%) |
Jul 28, 2020 | 9.112 | 9.354 | 9.104 | 9.253 | 144,418 | +0.09(+1.02%) |
Jul 27, 2020 | 8.972 | 9.167 | 8.839 | 9.159 | 383,730 | +0.15(+1.65%) |
Jul 24, 2020 | 9.362 | 9.414 | 8.956 | 9.011 | 238,672 | -0.39(-4.15%) |
Jul 23, 2020 | 9.323 | 9.405 | 9.206 | 9.401 | 288,154 | +0.15(+1.60%) |
Jul 22, 2020 | 8.980 | 9.284 | 8.894 | 9.253 | 355,696 | +0.27(+3.04%) |
Jul 21, 2020 | 8.956 | 9.097 | 8.894 | 8.980 | 433,347 | +0.04(+0.44%) |
Jul 20, 2020 | 8.902 | 8.956 | 8.777 | 8.941 | 493,415 | +0.04(+0.44%) |
Jul 17, 2020 | 8.745 | 8.941 | 8.651 | 8.902 | 343,908 | +0.18(+2.06%) |
Jul 16, 2020 | 8.582 | 8.745 | 8.535 | 8.722 | 260,865 | +0.02(+0.18%) |
Jul 15, 2020 | 8.847 | 8.902 | 8.597 | 8.706 | 346,651 | +0.09(+1.00%) |
Jul 14, 2020 | 8.426 | 8.699 | 8.426 | 8.621 | 338,502 | +0.21(+2.50%) |
Jul 13, 2020 | 8.738 | 8.738 | 8.285 | 8.410 | 527,803 | -0.18(-2.09%) |
Jul 10, 2020 | 8.254 | 8.589 | 8.137 | 8.589 | 548,996 | +0.60(+7.52%) |
Jul 09, 2020 | 8.207 | 8.254 | 7.809 | 7.989 | 312,926 | -0.17(-2.10%) |
Jul 08, 2020 | 8.316 | 8.402 | 8.090 | 8.160 | 410,201 | -0.18(-2.15%) |
Jul 07, 2020 | 8.621 | 8.621 | 8.301 | 8.340 | 383,862 | -0.47(-5.31%) |
Jul 06, 2020 | 8.995 | 9.042 | 8.699 | 8.808 | 349,785 | +0.10(+1.16%) |
Jul 02, 2020 | 9.136 | 9.136 | 8.683 | 8.706 | 283,791 | -0.26(-2.87%) |