Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.22 | 10.28 | 10.19 | 10.28 | 161,423 | +0.12(+1.16%) |
Sep 29, 2020 | 10.10 | 10.24 | 10.10 | 10.16 | 147,053 | -0.02(-0.18%) |
Sep 28, 2020 | 10.16 | 10.22 | 10.14 | 10.18 | 134,720 | +0.16(+1.62%) |
Sep 25, 2020 | 9.899 | 10.07 | 9.899 | 10.02 | 94,067 | +0.17(+1.71%) |
Sep 24, 2020 | 9.911 | 9.923 | 9.787 | 9.849 | 110,564 | -0.17(-1.68%) |
Sep 23, 2020 | 9.992 | 10.05 | 9.992 | 10.02 | 136,734 | -0.04(-0.43%) |
Sep 22, 2020 | 10.15 | 10.15 | 10.01 | 10.06 | 63,331 | -0.10(-0.98%) |
Sep 21, 2020 | 10.22 | 10.25 | 10.04 | 10.16 | 161,960 | -0.18(-1.75%) |
Sep 18, 2020 | 10.42 | 10.42 | 10.33 | 10.34 | 111,403 | -0.04(-0.36%) |
Sep 17, 2020 | 10.36 | 10.39 | 10.33 | 10.38 | 134,195 | -0.05(-0.47%) |
Sep 16, 2020 | 10.36 | 10.45 | 10.31 | 10.43 | 95,996 | +0.15(+1.42%) |
Sep 15, 2020 | 10.28 | 10.31 | 10.25 | 10.28 | 106,487 | +0.04(+0.41%) |
Sep 14, 2020 | 10.14 | 10.25 | 10.07 | 10.24 | 153,337 | +0.15(+1.44%) |
Sep 11, 2020 | 10.08 | 10.15 | 10.08 | 10.09 | 173,369 | +0.05(+0.48%) |
Sep 10, 2020 | 10.09 | 10.18 | 10.03 | 10.05 | 169,463 | -0.02(-0.18%) |
Sep 09, 2020 | 10.06 | 10.09 | 10.04 | 10.06 | 94,995 | +0.10(+1.04%) |
Sep 08, 2020 | 9.948 | 10.05 | 9.918 | 9.960 | 276,515 | -0.10(-0.96%) |
Sep 04, 2020 | 10.21 | 10.25 | 9.924 | 10.06 | 237,042 | -0.19(-1.83%) |
Sep 03, 2020 | 10.30 | 10.34 | 10.24 | 10.25 | 182,059 | -0.13(-1.23%) |
Sep 02, 2020 | 10.28 | 10.37 | 10.23 | 10.37 | 163,937 | +0.12(+1.12%) |
Sep 01, 2020 | 10.15 | 10.28 | 10.15 | 10.26 | 121,765 | +0.13(+1.32%) |
Aug 31, 2020 | 10.23 | 10.24 | 10.04 | 10.12 | 137,295 | -0.24(-2.28%) |
Aug 28, 2020 | 10.31 | 10.37 | 10.31 | 10.36 | 118,108 | +0.16(+1.61%) |
Aug 27, 2020 | 10.16 | 10.27 | 10.16 | 10.20 | 259,790 | +0.07(+0.72%) |
Aug 26, 2020 | 10.11 | 10.15 | 10.10 | 10.12 | 113,816 | +0.04(+0.36%) |
Aug 25, 2020 | 10.03 | 10.10 | 10.01 | 10.09 | 176,924 | +0.07(+0.67%) |
Aug 24, 2020 | 10.08 | 10.11 | 9.984 | 10.02 | 285,196 | +0.09(+0.92%) |
Aug 21, 2020 | 9.991 | 9.991 | 9.900 | 9.930 | 129,490 | -0.06(-0.61%) |
Aug 20, 2020 | 9.960 | 10.01 | 9.912 | 9.991 | 261,040 | +0.00(+0.00%) |
Aug 19, 2020 | 10.04 | 10.06 | 9.972 | 9.991 | 214,372 | -0.07(-0.66%) |
Aug 18, 2020 | 10.04 | 10.07 | 10.01 | 10.06 | 128,276 | +0.08(+0.85%) |
Aug 17, 2020 | 9.948 | 9.991 | 9.919 | 9.972 | 210,746 | +0.07(+0.67%) |
Aug 14, 2020 | 9.912 | 9.951 | 9.887 | 9.906 | 173,369 | -0.10(-0.97%) |
Aug 13, 2020 | 10.04 | 10.06 | 9.966 | 10.00 | 103,510 | -0.05(-0.54%) |
Aug 12, 2020 | 10.12 | 10.12 | 10.02 | 10.06 | 128,903 | +0.02(+0.24%) |
Aug 11, 2020 | 10.07 | 10.15 | 10.02 | 10.03 | 192,740 | -0.04(-0.36%) |
Aug 10, 2020 | 10.05 | 10.09 | 10.01 | 10.07 | 96,664 | +0.06(+0.61%) |
Aug 07, 2020 | 9.966 | 10.03 | 9.942 | 10.01 | 100,128 | +0.04(+0.43%) |
Aug 06, 2020 | 9.978 | 10.00 | 9.935 | 9.966 | 99,034 | +0.04(+0.37%) |
Aug 05, 2020 | 10.00 | 10.00 | 9.900 | 9.930 | 104,747 | -0.03(-0.30%) |
Aug 04, 2020 | 9.875 | 9.969 | 9.875 | 9.960 | 134,548 | +0.16(+1.61%) |
Aug 03, 2020 | 9.821 | 9.851 | 9.742 | 9.803 | 204,679 | -0.04(-0.37%) |
Jul 31, 2020 | 9.803 | 9.881 | 9.748 | 9.839 | 166,111 | +0.01(+0.06%) |
Jul 30, 2020 | 9.797 | 9.845 | 9.736 | 9.833 | 179,198 | -0.04(-0.37%) |
Jul 29, 2020 | 9.906 | 9.906 | 9.790 | 9.869 | 136,153 | +0.04(+0.43%) |
Jul 28, 2020 | 9.857 | 9.930 | 9.803 | 9.827 | 80,622 | +0.05(+0.50%) |
Jul 27, 2020 | 9.942 | 9.978 | 9.778 | 9.778 | 228,722 | -0.12(-1.22%) |
Jul 24, 2020 | 9.887 | 9.930 | 9.859 | 9.900 | 69,446 | +0.02(+0.25%) |
Jul 23, 2020 | 9.906 | 9.954 | 9.875 | 9.875 | 44,774 | -0.08(-0.85%) |
Jul 22, 2020 | 9.984 | 10.03 | 9.875 | 9.960 | 110,979 | -0.07(-0.72%) |
Jul 21, 2020 | 10.00 | 10.06 | 9.991 | 10.03 | 56,284 | +0.10(+0.98%) |
Jul 20, 2020 | 9.851 | 9.942 | 9.838 | 9.936 | 105,862 | +0.10(+0.99%) |
Jul 17, 2020 | 9.900 | 9.900 | 9.822 | 9.839 | 98,479 | +0.07(+0.74%) |
Jul 16, 2020 | 9.736 | 9.772 | 9.712 | 9.766 | 46,098 | +0.02(+0.25%) |
Jul 15, 2020 | 9.615 | 9.748 | 9.603 | 9.742 | 129,380 | +0.18(+1.90%) |
Jul 14, 2020 | 9.542 | 9.590 | 9.463 | 9.560 | 185,886 | -0.11(-1.13%) |
Jul 13, 2020 | 9.712 | 9.790 | 9.669 | 9.669 | 89,157 | -0.06(-0.62%) |
Jul 10, 2020 | 9.754 | 9.774 | 9.724 | 9.730 | 54,600 | +0.02(+0.25%) |
Jul 09, 2020 | 9.809 | 9.857 | 9.706 | 9.706 | 67,180 | -0.12(-1.17%) |
Jul 08, 2020 | 9.803 | 9.821 | 9.700 | 9.821 | 120,619 | -0.02(-0.25%) |
Jul 07, 2020 | 9.803 | 9.984 | 9.803 | 9.845 | 93,418 | -0.01(-0.12%) |
Jul 06, 2020 | 9.821 | 9.936 | 9.803 | 9.857 | 171,945 | +0.21(+2.14%) |
Jul 02, 2020 | 9.736 | 9.814 | 9.651 | 9.651 | 173,699 | +0.04(+0.44%) |