Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.65 | 12.17 | 11.65 | 12.14 | 757,564 | +0.40(+3.43%) |
Sep 29, 2020 | 11.17 | 11.80 | 11.11 | 11.73 | 785,665 | +0.55(+4.93%) |
Sep 28, 2020 | 11.18 | 11.31 | 10.90 | 11.18 | 532,787 | +0.14(+1.28%) |
Sep 25, 2020 | 10.66 | 11.14 | 10.56 | 11.04 | 583,087 | +0.32(+2.99%) |
Sep 24, 2020 | 10.77 | 11.16 | 10.53 | 10.72 | 617,154 | -0.05(-0.48%) |
Sep 23, 2020 | 11.49 | 11.54 | 10.70 | 10.77 | 788,428 | -0.54(-4.81%) |
Sep 22, 2020 | 10.41 | 11.38 | 10.39 | 11.32 | 1,552,172 | +0.86(+8.27%) |
Sep 21, 2020 | 10.43 | 10.50 | 10.17 | 10.45 | 610,326 | -0.01(-0.07%) |
Sep 18, 2020 | 10.31 | 10.59 | 10.24 | 10.46 | 694,420 | +0.19(+1.81%) |
Sep 17, 2020 | 10.04 | 10.39 | 10.02 | 10.27 | 653,481 | +0.15(+1.47%) |
Sep 16, 2020 | 10.11 | 10.31 | 10.11 | 10.12 | 337,455 | +0.02(+0.22%) |
Sep 15, 2020 | 9.930 | 10.38 | 9.930 | 10.10 | 405,889 | +0.10(+1.04%) |
Sep 14, 2020 | 9.900 | 10.06 | 9.811 | 9.997 | 331,175 | +0.08(+0.83%) |
Sep 11, 2020 | 10.01 | 10.19 | 9.871 | 9.915 | 409,918 | -0.01(-0.08%) |
Sep 10, 2020 | 9.781 | 10.08 | 9.774 | 9.923 | 463,378 | +0.19(+1.91%) |
Sep 09, 2020 | 9.707 | 9.893 | 9.639 | 9.736 | 469,729 | +0.09(+0.93%) |
Sep 08, 2020 | 9.565 | 9.796 | 9.520 | 9.647 | 463,029 | +0.03(+0.31%) |
Sep 04, 2020 | 10.02 | 10.03 | 9.475 | 9.617 | 288,391 | -0.34(-3.44%) |
Sep 03, 2020 | 9.953 | 10.14 | 9.928 | 9.960 | 787,675 | +0.01(+0.15%) |
Sep 02, 2020 | 9.610 | 10.02 | 9.572 | 9.945 | 630,655 | +0.09(+0.91%) |
Sep 01, 2020 | 9.401 | 9.878 | 9.393 | 9.856 | 601,341 | +0.35(+3.69%) |
Aug 31, 2020 | 9.684 | 9.684 | 9.326 | 9.505 | 1,062,844 | -0.12(-1.24%) |
Aug 28, 2020 | 9.475 | 9.677 | 9.356 | 9.625 | 492,143 | +0.16(+1.73%) |
Aug 27, 2020 | 9.580 | 9.766 | 9.364 | 9.461 | 495,427 | +0.00(+0.00%) |
Aug 26, 2020 | 9.699 | 9.781 | 9.431 | 9.461 | 567,474 | -0.32(-3.28%) |
Aug 25, 2020 | 9.513 | 9.871 | 9.513 | 9.781 | 358,110 | +0.27(+2.82%) |
Aug 24, 2020 | 9.520 | 9.758 | 9.393 | 9.513 | 573,683 | -0.07(-0.70%) |
Aug 21, 2020 | 9.818 | 9.863 | 9.550 | 9.580 | 275,246 | -0.20(-2.06%) |
Aug 20, 2020 | 9.766 | 9.900 | 9.610 | 9.781 | 346,209 | -0.10(-0.98%) |
Aug 19, 2020 | 9.789 | 10.09 | 9.714 | 9.878 | 355,074 | +0.18(+1.84%) |
Aug 18, 2020 | 9.878 | 9.886 | 9.699 | 9.699 | 341,371 | -0.19(-1.96%) |
Aug 17, 2020 | 10.15 | 10.21 | 9.789 | 9.893 | 380,245 | -0.34(-3.28%) |
Aug 14, 2020 | 10.06 | 10.34 | 10.03 | 10.23 | 153,719 | +0.11(+1.11%) |
Aug 13, 2020 | 10.11 | 10.22 | 10.01 | 10.12 | 176,667 | -0.05(-0.51%) |
Aug 12, 2020 | 10.24 | 10.69 | 10.08 | 10.17 | 325,080 | -0.06(-0.58%) |
Aug 11, 2020 | 10.91 | 10.96 | 10.18 | 10.23 | 685,778 | -0.44(-4.12%) |
Aug 10, 2020 | 10.45 | 10.80 | 10.45 | 10.67 | 676,982 | +0.22(+2.07%) |
Aug 07, 2020 | 10.20 | 10.65 | 10.10 | 10.45 | 692,408 | +0.35(+3.47%) |
Aug 06, 2020 | 9.468 | 10.13 | 9.453 | 10.10 | 580,701 | +0.72(+7.71%) |
Aug 05, 2020 | 9.475 | 9.535 | 9.341 | 9.379 | 316,440 | -0.12(-1.26%) |
Aug 04, 2020 | 9.364 | 9.498 | 9.319 | 9.498 | 385,908 | +0.06(+0.63%) |
Aug 03, 2020 | 9.692 | 9.736 | 9.349 | 9.438 | 417,708 | -0.22(-2.31%) |
Jul 31, 2020 | 9.443 | 9.814 | 9.443 | 9.662 | 382,489 | +0.15(+1.53%) |
Jul 30, 2020 | 9.516 | 9.609 | 9.414 | 9.516 | 252,609 | -0.15(-1.51%) |
Jul 29, 2020 | 9.407 | 9.662 | 9.349 | 9.662 | 316,264 | +0.20(+2.16%) |
Jul 28, 2020 | 9.618 | 9.713 | 9.400 | 9.458 | 563,043 | -0.23(-2.41%) |
Jul 27, 2020 | 9.917 | 10.01 | 9.585 | 9.691 | 398,810 | -0.23(-2.28%) |
Jul 24, 2020 | 9.829 | 10.18 | 9.823 | 9.917 | 433,269 | +0.09(+0.96%) |
Jul 23, 2020 | 10.24 | 10.49 | 9.698 | 9.822 | 1,716,203 | -1.04(-9.59%) |
Jul 22, 2020 | 10.69 | 10.96 | 10.57 | 10.86 | 311,334 | +0.17(+1.64%) |
Jul 21, 2020 | 10.42 | 10.88 | 10.41 | 10.69 | 304,305 | +0.28(+2.66%) |
Jul 20, 2020 | 10.33 | 10.57 | 10.23 | 10.41 | 240,084 | -0.02(-0.21%) |
Jul 17, 2020 | 10.69 | 10.84 | 10.41 | 10.43 | 245,798 | -0.25(-2.39%) |
Jul 16, 2020 | 10.43 | 10.77 | 10.43 | 10.69 | 251,869 | +0.15(+1.38%) |
Jul 15, 2020 | 10.28 | 10.64 | 10.28 | 10.54 | 514,770 | +0.27(+2.62%) |
Jul 14, 2020 | 10.30 | 10.41 | 10.21 | 10.27 | 502,125 | -0.05(-0.49%) |
Jul 13, 2020 | 10.23 | 10.47 | 10.15 | 10.32 | 506,397 | +0.06(+0.57%) |
Jul 10, 2020 | 9.844 | 10.27 | 9.844 | 10.27 | 162,218 | +0.34(+3.37%) |
Jul 09, 2020 | 10.11 | 10.18 | 9.851 | 9.931 | 310,186 | -0.23(-2.29%) |
Jul 08, 2020 | 10.16 | 10.35 | 10.08 | 10.16 | 212,732 | -0.09(-0.85%) |
Jul 07, 2020 | 10.33 | 10.43 | 10.19 | 10.25 | 174,959 | -0.17(-1.68%) |
Jul 06, 2020 | 10.57 | 10.76 | 10.31 | 10.43 | 251,011 | +0.02(+0.21%) |
Jul 02, 2020 | 10.24 | 10.42 | 10.10 | 10.41 | 274,481 | +0.25(+2.44%) |