Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.818 | 9.962 | 9.719 | 9.818 | 12,796,211 | +0.08(+0.85%) |
Sep 29, 2020 | 9.949 | 9.949 | 9.546 | 9.735 | 8,244,984 | -0.25(-2.47%) |
Sep 28, 2020 | 9.826 | 10.03 | 9.809 | 9.982 | 9,255,310 | +0.35(+3.59%) |
Sep 25, 2020 | 9.406 | 9.685 | 9.357 | 9.637 | 6,580,196 | +0.13(+1.39%) |
Sep 24, 2020 | 9.521 | 9.744 | 9.324 | 9.505 | 7,780,619 | +0.01(+0.09%) |
Sep 23, 2020 | 9.744 | 9.916 | 9.488 | 9.497 | 8,374,629 | -0.16(-1.70%) |
Sep 22, 2020 | 9.916 | 9.995 | 9.591 | 9.661 | 13,185,919 | -0.26(-2.57%) |
Sep 21, 2020 | 10.13 | 10.25 | 9.826 | 9.916 | 10,487,685 | -0.49(-4.74%) |
Sep 18, 2020 | 10.36 | 10.49 | 10.32 | 10.41 | 15,033,314 | -0.02(-0.24%) |
Sep 17, 2020 | 10.29 | 10.51 | 10.23 | 10.43 | 10,643,544 | -0.02(-0.24%) |
Sep 16, 2020 | 10.33 | 10.68 | 10.25 | 10.46 | 9,178,128 | +0.15(+1.44%) |
Sep 15, 2020 | 10.54 | 10.57 | 10.28 | 10.31 | 7,771,848 | -0.23(-2.19%) |
Sep 14, 2020 | 10.29 | 10.58 | 10.24 | 10.54 | 11,349,106 | +0.37(+3.64%) |
Sep 11, 2020 | 10.11 | 10.26 | 10.02 | 10.17 | 10,171,714 | +0.06(+0.57%) |
Sep 10, 2020 | 10.43 | 10.55 | 10.11 | 10.11 | 9,416,328 | -0.21(-2.07%) |
Sep 09, 2020 | 10.38 | 10.43 | 10.22 | 10.33 | 6,940,480 | +0.02(+0.24%) |
Sep 08, 2020 | 10.39 | 10.45 | 10.20 | 10.30 | 11,569,464 | -0.30(-2.87%) |
Sep 04, 2020 | 10.68 | 10.81 | 10.35 | 10.61 | 10,126,632 | +0.21(+2.06%) |
Sep 03, 2020 | 10.54 | 10.88 | 10.29 | 10.39 | 13,995,872 | -0.07(-0.63%) |
Sep 02, 2020 | 10.30 | 10.50 | 10.22 | 10.46 | 11,043,355 | +0.15(+1.44%) |
Sep 01, 2020 | 10.03 | 10.38 | 9.990 | 10.31 | 13,003,173 | +0.17(+1.70%) |
Aug 31, 2020 | 10.33 | 10.36 | 10.13 | 10.14 | 18,420,280 | -0.22(-2.11%) |
Aug 28, 2020 | 10.35 | 10.41 | 10.27 | 10.36 | 11,589,152 | +0.08(+0.79%) |
Aug 27, 2020 | 9.976 | 10.32 | 9.894 | 10.28 | 15,982,842 | +0.33(+3.34%) |
Aug 26, 2020 | 10.06 | 10.08 | 9.919 | 9.943 | 14,491,459 | -0.20(-2.00%) |
Aug 25, 2020 | 10.21 | 10.32 | 9.959 | 10.15 | 10,969,294 | +0.10(+0.97%) |
Aug 24, 2020 | 9.732 | 10.06 | 9.643 | 10.05 | 10,542,595 | +0.36(+3.68%) |
Aug 21, 2020 | 9.651 | 9.805 | 9.611 | 9.692 | 12,654,481 | -0.03(-0.33%) |
Aug 20, 2020 | 9.724 | 9.789 | 9.627 | 9.724 | 9,885,847 | -0.15(-1.48%) |
Aug 19, 2020 | 9.911 | 10.06 | 9.813 | 9.870 | 6,632,708 | +0.00(+0.00%) |
Aug 18, 2020 | 10.11 | 10.11 | 9.821 | 9.870 | 5,702,472 | -0.22(-2.17%) |
Aug 17, 2020 | 10.27 | 10.30 | 10.06 | 10.09 | 10,507,265 | -0.25(-2.43%) |
Aug 14, 2020 | 10.14 | 10.45 | 10.10 | 10.34 | 5,267,583 | +0.10(+0.95%) |
Aug 13, 2020 | 10.28 | 10.41 | 10.19 | 10.24 | 6,297,717 | -0.21(-2.02%) |
Aug 12, 2020 | 10.87 | 10.92 | 10.28 | 10.45 | 8,625,099 | -0.15(-1.45%) |
Aug 11, 2020 | 10.70 | 10.96 | 10.54 | 10.61 | 9,092,453 | +0.30(+2.91%) |
Aug 10, 2020 | 10.19 | 10.49 | 10.17 | 10.31 | 6,697,393 | +0.15(+1.44%) |
Aug 07, 2020 | 9.789 | 10.19 | 9.695 | 10.16 | 8,655,059 | +0.28(+2.87%) |
Aug 06, 2020 | 9.854 | 10.02 | 9.785 | 9.878 | 9,560,331 | -0.08(-0.81%) |
Aug 05, 2020 | 9.903 | 9.976 | 9.805 | 9.959 | 6,293,556 | +0.16(+1.66%) |
Aug 04, 2020 | 9.757 | 9.846 | 9.688 | 9.797 | 12,535,792 | +0.04(+0.42%) |
Aug 03, 2020 | 9.732 | 9.862 | 9.651 | 9.757 | 7,184,113 | +0.02(+0.17%) |
Jul 31, 2020 | 9.830 | 9.834 | 9.602 | 9.740 | 10,960,806 | -0.16(-1.64%) |
Jul 30, 2020 | 9.862 | 9.919 | 9.586 | 9.903 | 9,354,726 | -0.28(-2.79%) |
Jul 29, 2020 | 9.692 | 10.19 | 9.643 | 10.19 | 13,913,925 | +0.46(+4.75%) |
Jul 28, 2020 | 9.748 | 9.890 | 9.704 | 9.724 | 7,297,715 | -0.08(-0.83%) |
Jul 27, 2020 | 9.862 | 9.919 | 9.716 | 9.805 | 13,240,828 | -0.13(-1.31%) |
Jul 24, 2020 | 10.11 | 10.24 | 9.907 | 9.935 | 10,213,102 | -0.13(-1.29%) |
Jul 23, 2020 | 9.732 | 10.13 | 9.651 | 10.06 | 11,391,715 | +0.36(+3.68%) |
Jul 22, 2020 | 9.538 | 9.838 | 9.508 | 9.708 | 16,381,234 | -0.14(-1.40%) |
Jul 21, 2020 | 9.367 | 9.846 | 9.367 | 9.846 | 32,124,242 | +0.55(+5.93%) |
Jul 20, 2020 | 9.456 | 9.546 | 9.278 | 9.294 | 9,890,648 | -0.19(-1.97%) |
Jul 17, 2020 | 9.684 | 9.744 | 9.456 | 9.481 | 10,296,331 | -0.24(-2.42%) |
Jul 16, 2020 | 9.562 | 9.919 | 9.505 | 9.716 | 9,887,785 | -0.01(-0.08%) |
Jul 15, 2020 | 9.570 | 9.761 | 9.432 | 9.724 | 16,184,771 | +0.49(+5.27%) |
Jul 14, 2020 | 9.481 | 9.513 | 9.148 | 9.237 | 10,916,855 | -0.30(-3.15%) |
Jul 13, 2020 | 9.578 | 9.708 | 9.262 | 9.538 | 12,062,113 | +0.17(+1.82%) |
Jul 10, 2020 | 8.832 | 9.375 | 8.808 | 9.367 | 12,641,411 | +0.42(+4.71%) |
Jul 09, 2020 | 9.310 | 9.351 | 8.881 | 8.946 | 10,610,104 | -0.46(-4.91%) |
Jul 08, 2020 | 9.246 | 9.465 | 9.144 | 9.408 | 9,271,361 | +0.12(+1.31%) |
Jul 07, 2020 | 9.562 | 9.643 | 9.246 | 9.286 | 9,007,810 | -0.41(-4.18%) |
Jul 06, 2020 | 9.773 | 9.959 | 9.538 | 9.692 | 9,053,643 | +0.19(+2.05%) |
Jul 02, 2020 | 9.813 | 9.903 | 9.408 | 9.497 | 18,386,420 | +0.02(+0.17%) |