Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.22 | 10.28 | 10.19 | 10.28 | 161,402 | +0.12(+1.17%) |
Sep 29, 2020 | 10.11 | 10.24 | 10.11 | 10.16 | 147,034 | -0.02(-0.18%) |
Sep 28, 2020 | 10.16 | 10.22 | 10.14 | 10.18 | 134,702 | +0.16(+1.62%) |
Sep 25, 2020 | 9.900 | 10.07 | 9.900 | 10.02 | 94,055 | +0.17(+1.71%) |
Sep 24, 2020 | 9.913 | 9.924 | 9.788 | 9.850 | 110,550 | -0.17(-1.68%) |
Sep 23, 2020 | 9.994 | 10.05 | 9.994 | 10.02 | 136,717 | -0.04(-0.43%) |
Sep 22, 2020 | 10.16 | 10.16 | 10.01 | 10.06 | 63,323 | -0.10(-0.98%) |
Sep 21, 2020 | 10.22 | 10.25 | 10.04 | 10.16 | 161,940 | -0.18(-1.75%) |
Sep 18, 2020 | 10.42 | 10.42 | 10.33 | 10.34 | 111,389 | -0.04(-0.36%) |
Sep 17, 2020 | 10.36 | 10.39 | 10.33 | 10.38 | 134,178 | -0.05(-0.47%) |
Sep 16, 2020 | 10.36 | 10.45 | 10.31 | 10.43 | 95,984 | +0.15(+1.41%) |
Sep 15, 2020 | 10.28 | 10.31 | 10.25 | 10.28 | 106,474 | +0.04(+0.41%) |
Sep 14, 2020 | 10.14 | 10.25 | 10.07 | 10.24 | 153,317 | +0.15(+1.44%) |
Sep 11, 2020 | 10.08 | 10.15 | 10.08 | 10.09 | 173,347 | +0.05(+0.48%) |
Sep 10, 2020 | 10.09 | 10.19 | 10.03 | 10.05 | 169,441 | -0.02(-0.18%) |
Sep 09, 2020 | 10.06 | 10.09 | 10.04 | 10.06 | 94,983 | +0.10(+1.03%) |
Sep 08, 2020 | 9.949 | 10.05 | 9.919 | 9.961 | 276,479 | -0.10(-0.96%) |
Sep 04, 2020 | 10.21 | 10.25 | 9.925 | 10.06 | 237,012 | -0.19(-1.83%) |
Sep 03, 2020 | 10.30 | 10.34 | 10.24 | 10.25 | 182,036 | -0.13(-1.23%) |
Sep 02, 2020 | 10.28 | 10.37 | 10.23 | 10.37 | 163,916 | +0.12(+1.12%) |
Sep 01, 2020 | 10.16 | 10.28 | 10.16 | 10.26 | 121,750 | +0.13(+1.32%) |
Aug 31, 2020 | 10.23 | 10.24 | 10.04 | 10.13 | 137,277 | -0.24(-2.28%) |
Aug 28, 2020 | 10.31 | 10.37 | 10.31 | 10.36 | 118,093 | +0.16(+1.61%) |
Aug 27, 2020 | 10.16 | 10.27 | 10.16 | 10.20 | 259,757 | +0.07(+0.72%) |
Aug 26, 2020 | 10.11 | 10.16 | 10.10 | 10.13 | 113,802 | +0.04(+0.36%) |
Aug 25, 2020 | 10.03 | 10.10 | 10.01 | 10.09 | 176,901 | +0.07(+0.67%) |
Aug 24, 2020 | 10.08 | 10.11 | 9.986 | 10.02 | 285,160 | +0.09(+0.92%) |
Aug 21, 2020 | 9.992 | 9.992 | 9.901 | 9.931 | 129,474 | -0.06(-0.61%) |
Aug 20, 2020 | 9.961 | 10.01 | 9.913 | 9.992 | 261,007 | +0.00(+0.00%) |
Aug 19, 2020 | 10.04 | 10.06 | 9.974 | 9.992 | 214,345 | -0.07(-0.66%) |
Aug 18, 2020 | 10.04 | 10.07 | 10.01 | 10.06 | 128,260 | +0.08(+0.85%) |
Aug 17, 2020 | 9.949 | 9.992 | 9.921 | 9.974 | 210,720 | +0.07(+0.67%) |
Aug 14, 2020 | 9.913 | 9.952 | 9.889 | 9.907 | 173,347 | -0.10(-0.97%) |
Aug 13, 2020 | 10.04 | 10.06 | 9.968 | 10.00 | 103,497 | -0.05(-0.54%) |
Aug 12, 2020 | 10.13 | 10.13 | 10.02 | 10.06 | 128,887 | +0.02(+0.24%) |
Aug 11, 2020 | 10.07 | 10.15 | 10.02 | 10.03 | 192,715 | -0.04(-0.36%) |
Aug 10, 2020 | 10.05 | 10.09 | 10.02 | 10.07 | 96,652 | +0.06(+0.61%) |
Aug 07, 2020 | 9.968 | 10.03 | 9.943 | 10.01 | 100,115 | +0.04(+0.43%) |
Aug 06, 2020 | 9.980 | 10.00 | 9.936 | 9.968 | 99,022 | +0.04(+0.37%) |
Aug 05, 2020 | 10.00 | 10.00 | 9.901 | 9.931 | 104,734 | -0.03(-0.30%) |
Aug 04, 2020 | 9.877 | 9.971 | 9.877 | 9.961 | 134,531 | +0.16(+1.61%) |
Aug 03, 2020 | 9.822 | 9.852 | 9.743 | 9.804 | 204,653 | -0.04(-0.37%) |
Jul 31, 2020 | 9.804 | 9.883 | 9.749 | 9.840 | 166,090 | +0.01(+0.06%) |
Jul 30, 2020 | 9.798 | 9.846 | 9.737 | 9.834 | 179,176 | -0.04(-0.37%) |
Jul 29, 2020 | 9.907 | 9.907 | 9.792 | 9.871 | 136,136 | +0.04(+0.43%) |
Jul 28, 2020 | 9.858 | 9.931 | 9.804 | 9.828 | 80,612 | +0.05(+0.50%) |
Jul 27, 2020 | 9.943 | 9.980 | 9.780 | 9.780 | 228,693 | -0.12(-1.22%) |
Jul 24, 2020 | 9.889 | 9.931 | 9.860 | 9.901 | 69,437 | +0.02(+0.25%) |
Jul 23, 2020 | 9.907 | 9.955 | 9.877 | 9.877 | 44,768 | -0.08(-0.85%) |
Jul 22, 2020 | 9.986 | 10.03 | 9.877 | 9.961 | 110,965 | -0.07(-0.72%) |
Jul 21, 2020 | 10.00 | 10.06 | 9.992 | 10.03 | 56,277 | +0.10(+0.98%) |
Jul 20, 2020 | 9.852 | 9.943 | 9.839 | 9.937 | 105,849 | +0.10(+0.99%) |
Jul 17, 2020 | 9.901 | 9.901 | 9.823 | 9.840 | 98,466 | +0.07(+0.74%) |
Jul 16, 2020 | 9.737 | 9.774 | 9.713 | 9.767 | 46,092 | +0.02(+0.25%) |
Jul 15, 2020 | 9.616 | 9.749 | 9.605 | 9.743 | 129,363 | +0.18(+1.90%) |
Jul 14, 2020 | 9.543 | 9.592 | 9.464 | 9.561 | 185,862 | -0.11(-1.13%) |
Jul 13, 2020 | 9.713 | 9.792 | 9.670 | 9.670 | 89,146 | -0.06(-0.62%) |
Jul 10, 2020 | 9.755 | 9.776 | 9.725 | 9.731 | 54,593 | +0.02(+0.25%) |
Jul 09, 2020 | 9.810 | 9.858 | 9.707 | 9.707 | 67,171 | -0.12(-1.17%) |
Jul 08, 2020 | 9.804 | 9.822 | 9.701 | 9.822 | 120,604 | -0.02(-0.25%) |
Jul 07, 2020 | 9.804 | 9.986 | 9.804 | 9.846 | 93,406 | -0.01(-0.12%) |
Jul 06, 2020 | 9.822 | 9.937 | 9.804 | 9.858 | 171,923 | +0.21(+2.14%) |
Jul 02, 2020 | 9.737 | 9.815 | 9.652 | 9.652 | 173,677 | +0.04(+0.44%) |