Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.24 | 10.24 | 10.02 | 10.04 | 3,330,662 | +0.01(+0.07%) |
Sep 29, 2020 | 10.16 | 10.20 | 9.913 | 10.04 | 2,279,066 | -0.12(-1.20%) |
Sep 28, 2020 | 9.949 | 10.22 | 9.906 | 10.16 | 2,734,318 | +0.30(+2.99%) |
Sep 25, 2020 | 9.575 | 9.870 | 9.546 | 9.863 | 2,207,765 | +0.31(+3.24%) |
Sep 24, 2020 | 9.632 | 9.704 | 9.467 | 9.553 | 3,415,470 | -0.10(-1.04%) |
Sep 23, 2020 | 9.913 | 9.964 | 9.647 | 9.654 | 2,422,577 | -0.26(-2.61%) |
Sep 22, 2020 | 9.877 | 9.971 | 9.827 | 9.913 | 1,691,616 | +0.05(+0.51%) |
Sep 21, 2020 | 9.877 | 9.892 | 9.762 | 9.863 | 4,187,738 | -0.08(-0.80%) |
Sep 18, 2020 | 10.03 | 10.05 | 9.935 | 9.942 | 4,945,178 | -0.08(-0.79%) |
Sep 17, 2020 | 10.04 | 10.08 | 10.000 | 10.02 | 2,529,796 | -0.04(-0.43%) |
Sep 16, 2020 | 10.14 | 10.16 | 10.05 | 10.06 | 3,098,477 | -0.05(-0.50%) |
Sep 15, 2020 | 10.27 | 10.29 | 10.10 | 10.11 | 2,657,226 | -0.14(-1.40%) |
Sep 14, 2020 | 10.26 | 10.32 | 10.14 | 10.26 | 2,941,587 | +0.06(+0.56%) |
Sep 11, 2020 | 10.06 | 10.23 | 10.05 | 10.20 | 3,790,193 | +0.22(+2.17%) |
Sep 10, 2020 | 9.893 | 10.06 | 9.886 | 9.984 | 3,309,034 | +0.15(+1.49%) |
Sep 09, 2020 | 10.05 | 10.05 | 9.823 | 9.837 | 4,649,842 | -0.08(-0.85%) |
Sep 08, 2020 | 9.858 | 9.970 | 9.739 | 9.921 | 4,185,003 | +0.06(+0.57%) |
Sep 04, 2020 | 10.10 | 10.14 | 9.676 | 9.865 | 5,332,150 | -0.10(-0.98%) |
Sep 03, 2020 | 10.24 | 10.31 | 9.942 | 9.963 | 6,255,592 | -0.26(-2.53%) |
Sep 02, 2020 | 10.22 | 10.26 | 10.07 | 10.22 | 2,739,068 | +0.00(+0.00%) |
Sep 01, 2020 | 10.24 | 10.29 | 10.15 | 10.22 | 3,007,206 | -0.08(-0.75%) |
Aug 31, 2020 | 10.34 | 10.38 | 10.20 | 10.30 | 2,583,571 | -0.06(-0.54%) |
Aug 28, 2020 | 10.20 | 10.39 | 10.20 | 10.36 | 3,606,660 | +0.22(+2.14%) |
Aug 27, 2020 | 9.977 | 10.16 | 9.977 | 10.14 | 2,305,069 | +0.13(+1.26%) |
Aug 26, 2020 | 10.17 | 10.18 | 9.984 | 10.01 | 1,931,523 | -0.15(-1.52%) |
Aug 25, 2020 | 10.31 | 10.33 | 10.03 | 10.17 | 2,305,593 | -0.09(-0.89%) |
Aug 24, 2020 | 10.05 | 10.29 | 10.04 | 10.26 | 2,527,998 | +0.29(+2.88%) |
Aug 21, 2020 | 9.998 | 10.02 | 9.914 | 9.970 | 2,794,405 | -0.03(-0.28%) |
Aug 20, 2020 | 9.900 | 10.09 | 9.851 | 9.998 | 2,789,663 | +0.09(+0.92%) |
Aug 19, 2020 | 9.963 | 9.977 | 9.844 | 9.907 | 3,004,810 | -0.07(-0.70%) |
Aug 18, 2020 | 10.07 | 10.11 | 9.935 | 9.977 | 2,697,450 | -0.07(-0.70%) |
Aug 17, 2020 | 10.23 | 10.23 | 9.942 | 10.05 | 3,663,154 | -0.15(-1.51%) |
Aug 14, 2020 | 10.26 | 10.31 | 10.14 | 10.20 | 3,941,160 | -0.16(-1.55%) |
Aug 13, 2020 | 10.50 | 10.56 | 10.33 | 10.36 | 3,220,208 | -0.14(-1.33%) |
Aug 12, 2020 | 10.55 | 10.58 | 10.38 | 10.50 | 3,214,786 | +0.06(+0.60%) |
Aug 11, 2020 | 10.59 | 10.61 | 10.41 | 10.44 | 2,643,412 | -0.08(-0.73%) |
Aug 10, 2020 | 10.45 | 10.63 | 10.40 | 10.52 | 3,426,340 | +0.11(+1.01%) |
Aug 07, 2020 | 10.19 | 10.46 | 10.15 | 10.41 | 3,681,501 | +0.22(+2.13%) |
Aug 06, 2020 | 10.31 | 10.38 | 10.17 | 10.19 | 2,149,309 | -0.15(-1.49%) |
Aug 05, 2020 | 10.30 | 10.39 | 10.23 | 10.35 | 3,369,198 | +0.16(+1.58%) |
Aug 04, 2020 | 10.10 | 10.34 | 10.03 | 10.19 | 3,897,691 | +0.08(+0.83%) |
Aug 03, 2020 | 9.893 | 10.20 | 9.851 | 10.10 | 5,356,051 | +0.23(+2.34%) |
Jul 31, 2020 | 9.767 | 9.886 | 9.694 | 9.872 | 2,438,052 | +0.13(+1.37%) |
Jul 30, 2020 | 9.634 | 9.760 | 9.585 | 9.739 | 2,113,899 | +0.00(+0.00%) |
Jul 29, 2020 | 9.557 | 9.739 | 9.515 | 9.739 | 1,917,813 | +0.15(+1.53%) |
Jul 28, 2020 | 9.557 | 9.641 | 9.452 | 9.592 | 2,478,243 | +0.04(+0.37%) |
Jul 27, 2020 | 9.669 | 9.697 | 9.515 | 9.557 | 2,502,421 | -0.08(-0.87%) |
Jul 24, 2020 | 9.844 | 9.900 | 9.634 | 9.641 | 2,466,760 | -0.20(-2.06%) |
Jul 23, 2020 | 9.865 | 10.02 | 9.739 | 9.844 | 2,224,455 | -0.03(-0.28%) |
Jul 22, 2020 | 9.697 | 9.956 | 9.697 | 9.872 | 2,738,519 | +0.15(+1.51%) |
Jul 21, 2020 | 9.872 | 9.900 | 9.627 | 9.725 | 4,456,959 | -0.07(-0.71%) |
Jul 20, 2020 | 9.872 | 9.907 | 9.725 | 9.795 | 3,071,381 | -0.12(-1.20%) |
Jul 17, 2020 | 9.942 | 10.02 | 9.788 | 9.914 | 1,790,618 | -0.04(-0.42%) |
Jul 16, 2020 | 10.01 | 10.01 | 9.893 | 9.956 | 1,856,000 | -0.13(-1.32%) |
Jul 15, 2020 | 10.05 | 10.14 | 9.967 | 10.09 | 2,866,631 | +0.17(+1.69%) |
Jul 14, 2020 | 9.837 | 9.949 | 9.767 | 9.921 | 2,112,238 | +0.08(+0.78%) |
Jul 13, 2020 | 9.886 | 10.06 | 9.788 | 9.844 | 2,410,773 | +0.02(+0.21%) |
Jul 10, 2020 | 9.641 | 9.872 | 9.599 | 9.823 | 2,054,705 | +0.16(+1.67%) |
Jul 09, 2020 | 9.977 | 10.07 | 9.557 | 9.662 | 3,383,175 | -0.36(-3.56%) |
Jul 08, 2020 | 9.781 | 10.04 | 9.753 | 10.02 | 2,888,874 | +0.24(+2.43%) |
Jul 07, 2020 | 10.03 | 10.05 | 9.746 | 9.781 | 2,214,220 | -0.32(-3.19%) |
Jul 06, 2020 | 10.29 | 10.36 | 9.998 | 10.10 | 2,708,230 | -0.04(-0.35%) |
Jul 02, 2020 | 10.47 | 10.55 | 10.12 | 10.14 | 2,831,397 | -0.13(-1.23%) |