Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.29 | 10.29 | 9.875 | 9.880 | 4,122 | -0.02(-0.20%) |
Sep 29, 2020 | 9.820 | 9.900 | 9.750 | 9.900 | 7,517 | +0.61(+6.51%) |
Sep 28, 2020 | 9.385 | 9.385 | 9.270 | 9.295 | 1,519 | +0.11(+1.14%) |
Sep 25, 2020 | 9.160 | 9.210 | 9.120 | 9.190 | 4,400 | +0.02(+0.23%) |
Sep 24, 2020 | 9.190 | 9.230 | 9.130 | 9.169 | 4,202 | -0.07(-0.77%) |
Sep 23, 2020 | 9.430 | 9.492 | 9.130 | 9.240 | 7,439 | -0.02(-0.22%) |
Sep 22, 2020 | 9.550 | 9.550 | 9.240 | 9.260 | 6,166 | -0.29(-3.04%) |
Sep 21, 2020 | 9.750 | 9.760 | 9.500 | 9.550 | 3,226 | -0.21(-2.15%) |
Sep 18, 2020 | 9.890 | 9.950 | 9.750 | 9.760 | 4,600 | -0.33(-3.27%) |
Sep 17, 2020 | 10.10 | 10.10 | 10.01 | 10.09 | 1,808 | -0.03(-0.30%) |
Sep 16, 2020 | 10.19 | 10.20 | 10.09 | 10.12 | 2,932 | +0.13(+1.30%) |
Sep 15, 2020 | 10.24 | 10.24 | 9.840 | 9.990 | 4,652 | +0.18(+1.83%) |
Sep 14, 2020 | 9.760 | 9.950 | 9.760 | 9.810 | 6,139 | -0.11(-1.11%) |
Sep 11, 2020 | 9.870 | 9.960 | 9.840 | 9.920 | 9,600 | +0.02(+0.20%) |
Sep 10, 2020 | 9.990 | 10.06 | 9.870 | 9.900 | 8,918 | +0.18(+1.80%) |
Sep 09, 2020 | 9.765 | 9.770 | 9.720 | 9.725 | 3,340 | -0.19(-1.87%) |
Sep 08, 2020 | 9.810 | 10.05 | 9.740 | 9.910 | 3,471 | -0.10(-1.01%) |
Sep 04, 2020 | 10.00 | 10.23 | 9.800 | 10.01 | 11,300 | -0.19(-1.85%) |
Sep 03, 2020 | 10.20 | 10.32 | 9.856 | 10.20 | 22,612 | -0.09(-0.87%) |
Sep 02, 2020 | 10.07 | 10.29 | 10.07 | 10.29 | 5,469 | +0.17(+1.68%) |
Sep 01, 2020 | 9.980 | 10.12 | 9.870 | 10.12 | 34,316 | -0.12(-1.17%) |
Aug 31, 2020 | 10.19 | 10.24 | 10.16 | 10.24 | 3,417 | +0.04(+0.39%) |
Aug 28, 2020 | 9.930 | 10.46 | 9.830 | 10.20 | 21,900 | +0.35(+3.55%) |
Aug 27, 2020 | 9.780 | 9.850 | 9.758 | 9.850 | 4,999 | -0.16(-1.63%) |
Aug 26, 2020 | 9.870 | 10.01 | 9.870 | 10.01 | 1,749 | +0.21(+2.17%) |
Aug 25, 2020 | 9.560 | 9.905 | 9.560 | 9.800 | 1,368 | -0.02(-0.20%) |
Aug 24, 2020 | 9.810 | 9.865 | 9.760 | 9.820 | 10,030 | +0.02(+0.20%) |
Aug 21, 2020 | 9.840 | 9.960 | 9.800 | 9.800 | 21,700 | -0.58(-5.59%) |
Aug 20, 2020 | 10.08 | 10.48 | 10.08 | 10.38 | 3,660 | +0.19(+1.86%) |
Aug 19, 2020 | 10.47 | 10.47 | 10.00 | 10.19 | 5,357 | -0.38(-3.60%) |
Aug 18, 2020 | 10.50 | 10.87 | 10.40 | 10.57 | 8,035 | +0.33(+3.22%) |
Aug 17, 2020 | 10.29 | 10.29 | 10.22 | 10.24 | 1,041 | -0.07(-0.68%) |
Aug 14, 2020 | 10.16 | 10.31 | 10.14 | 10.31 | 2,600 | +0.23(+2.28%) |
Aug 13, 2020 | 10.17 | 10.22 | 9.930 | 10.08 | 1,529 | -0.19(-1.85%) |
Aug 12, 2020 | 10.32 | 10.32 | 10.25 | 10.27 | 3,739 | +0.15(+1.48%) |
Aug 11, 2020 | 10.27 | 10.31 | 10.12 | 10.12 | 6,965 | +0.22(+2.22%) |
Aug 10, 2020 | 10.50 | 10.50 | 9.900 | 9.900 | 10,166 | -0.38(-3.65%) |
Aug 07, 2020 | 10.23 | 10.30 | 10.23 | 10.28 | 1,000 | +0.12(+1.23%) |
Aug 06, 2020 | 10.29 | 10.29 | 10.05 | 10.15 | 3,173 | -0.27(-2.59%) |
Aug 05, 2020 | 10.45 | 10.60 | 10.40 | 10.42 | 6,691 | +0.31(+3.07%) |
Aug 04, 2020 | 10.09 | 10.20 | 10.06 | 10.11 | 2,387 | +0.39(+4.01%) |
Aug 03, 2020 | 10.01 | 10.15 | 9.600 | 9.720 | 11,081 | +0.02(+0.21%) |
Jul 31, 2020 | 10.10 | 10.10 | 9.700 | 9.700 | 4,900 | +0.00(+0.00%) |
Jul 30, 2020 | 10.04 | 10.08 | 9.550 | 9.700 | 12,980 | -0.47(-4.62%) |
Jul 29, 2020 | 10.32 | 10.32 | 10.17 | 10.17 | 4,436 | -0.23(-2.21%) |
Jul 28, 2020 | 10.49 | 10.51 | 10.40 | 10.40 | 6,212 | +0.18(+1.76%) |
Jul 27, 2020 | 10.21 | 10.41 | 10.20 | 10.22 | 5,198 | -0.00(-0.05%) |
Jul 24, 2020 | 10.50 | 10.50 | 10.18 | 10.22 | 18,700 | -0.47(-4.44%) |
Jul 23, 2020 | 10.76 | 10.90 | 10.70 | 10.70 | 1,849 | -0.19(-1.74%) |
Jul 22, 2020 | 11.04 | 11.13 | 10.87 | 10.89 | 6,379 | +0.12(+1.11%) |
Jul 21, 2020 | 11.05 | 11.14 | 10.75 | 10.77 | 8,388 | -0.26(-2.31%) |
Jul 20, 2020 | 10.76 | 11.15 | 10.72 | 11.03 | 13,925 | +0.50(+4.70%) |
Jul 17, 2020 | 10.67 | 10.83 | 10.47 | 10.53 | 16,400 | -0.19(-1.77%) |
Jul 16, 2020 | 10.98 | 11.02 | 10.57 | 10.72 | 5,651 | +0.17(+1.61%) |
Jul 15, 2020 | 10.89 | 10.90 | 10.51 | 10.55 | 26,711 | -0.40(-3.65%) |
Jul 14, 2020 | 10.90 | 11.99 | 10.54 | 10.95 | 241,427 | +1.12(+11.39%) |
Jul 13, 2020 | 9.875 | 10.14 | 9.795 | 9.830 | 6,455 | +0.34(+3.55%) |
Jul 10, 2020 | 9.530 | 9.550 | 9.340 | 9.493 | 9,900 | -0.07(-0.70%) |
Jul 09, 2020 | 10.10 | 10.18 | 9.500 | 9.560 | 25,611 | -0.69(-6.73%) |
Jul 08, 2020 | 10.14 | 10.49 | 10.08 | 10.25 | 11,530 | +0.12(+1.18%) |
Jul 07, 2020 | 10.17 | 10.50 | 10.03 | 10.13 | 6,746 | -0.14(-1.36%) |
Jul 06, 2020 | 10.34 | 10.40 | 10.27 | 10.27 | 4,228 | +0.07(+0.69%) |
Jul 02, 2020 | 10.36 | 10.40 | 10.11 | 10.20 | 15,700 | -0.31(-2.95%) |