Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.806 | 9.868 | 9.745 | 9.771 | 175,845 | -0.05(-0.54%) |
Sep 29, 2020 | 9.824 | 9.885 | 9.745 | 9.824 | 106,476 | +0.04(+0.45%) |
Sep 28, 2020 | 9.833 | 9.964 | 9.701 | 9.780 | 120,166 | +0.05(+0.54%) |
Sep 25, 2020 | 9.692 | 9.754 | 9.596 | 9.727 | 51,257 | -0.03(-0.27%) |
Sep 24, 2020 | 9.657 | 9.833 | 9.587 | 9.754 | 284,583 | +0.04(+0.45%) |
Sep 23, 2020 | 10.03 | 10.03 | 9.678 | 9.710 | 223,530 | -0.38(-3.74%) |
Sep 22, 2020 | 9.999 | 10.10 | 9.920 | 10.09 | 291,864 | +0.04(+0.35%) |
Sep 21, 2020 | 10.12 | 10.18 | 9.903 | 10.05 | 250,518 | -0.23(-2.22%) |
Sep 18, 2020 | 10.45 | 10.45 | 10.27 | 10.28 | 187,147 | -0.13(-1.26%) |
Sep 17, 2020 | 10.46 | 10.50 | 10.38 | 10.41 | 80,268 | -0.14(-1.33%) |
Sep 16, 2020 | 10.67 | 10.67 | 10.54 | 10.55 | 126,994 | -0.04(-0.33%) |
Sep 15, 2020 | 10.64 | 10.73 | 10.54 | 10.59 | 166,911 | +0.04(+0.42%) |
Sep 14, 2020 | 10.45 | 10.54 | 10.43 | 10.54 | 113,939 | +0.18(+1.69%) |
Sep 11, 2020 | 10.45 | 10.45 | 10.33 | 10.37 | 70,735 | +0.04(+0.43%) |
Sep 10, 2020 | 10.46 | 10.54 | 10.28 | 10.32 | 123,247 | -0.13(-1.26%) |
Sep 09, 2020 | 10.38 | 10.49 | 10.38 | 10.46 | 138,477 | +0.24(+2.32%) |
Sep 08, 2020 | 10.37 | 10.45 | 10.18 | 10.22 | 291,908 | -0.32(-3.08%) |
Sep 04, 2020 | 10.64 | 10.74 | 10.36 | 10.54 | 234,645 | -0.04(-0.41%) |
Sep 03, 2020 | 10.87 | 10.96 | 10.57 | 10.59 | 153,416 | -0.35(-3.21%) |
Sep 02, 2020 | 11.05 | 11.05 | 10.90 | 10.94 | 132,350 | -0.06(-0.56%) |
Sep 01, 2020 | 11.03 | 11.04 | 10.93 | 11.00 | 290,598 | +0.03(+0.24%) |
Aug 31, 2020 | 11.00 | 11.00 | 10.89 | 10.97 | 222,264 | +0.06(+0.56%) |
Aug 28, 2020 | 10.74 | 10.92 | 10.74 | 10.91 | 330,896 | +0.27(+2.56%) |
Aug 27, 2020 | 10.66 | 10.67 | 10.59 | 10.64 | 141,765 | -0.02(-0.16%) |
Aug 26, 2020 | 10.53 | 10.66 | 10.49 | 10.66 | 184,138 | +0.08(+0.75%) |
Aug 25, 2020 | 10.47 | 10.58 | 10.43 | 10.58 | 138,838 | +0.17(+1.60%) |
Aug 24, 2020 | 10.39 | 10.53 | 10.38 | 10.41 | 143,987 | +0.09(+0.85%) |
Aug 21, 2020 | 10.38 | 10.48 | 10.31 | 10.32 | 124,954 | -0.20(-1.92%) |
Aug 20, 2020 | 10.33 | 10.55 | 10.32 | 10.53 | 141,715 | +0.04(+0.42%) |
Aug 19, 2020 | 10.41 | 10.54 | 10.41 | 10.48 | 221,177 | +0.07(+0.63%) |
Aug 18, 2020 | 10.51 | 10.51 | 10.38 | 10.42 | 82,314 | -0.07(-0.63%) |
Aug 17, 2020 | 10.49 | 10.56 | 10.43 | 10.48 | 194,799 | +0.15(+1.44%) |
Aug 14, 2020 | 10.30 | 10.40 | 10.28 | 10.33 | 51,143 | -0.02(-0.17%) |
Aug 13, 2020 | 10.44 | 10.46 | 10.27 | 10.35 | 172,828 | -0.05(-0.51%) |
Aug 12, 2020 | 10.37 | 10.43 | 10.34 | 10.40 | 260,832 | +0.23(+2.24%) |
Aug 11, 2020 | 10.36 | 10.39 | 10.15 | 10.18 | 54,741 | -0.07(-0.69%) |
Aug 10, 2020 | 10.30 | 10.32 | 10.20 | 10.25 | 166,416 | +0.00(+0.00%) |
Aug 07, 2020 | 10.23 | 10.25 | 10.13 | 10.25 | 141,584 | -0.04(-0.34%) |
Aug 06, 2020 | 10.32 | 10.35 | 10.23 | 10.28 | 89,810 | -0.07(-0.68%) |
Aug 05, 2020 | 10.41 | 10.46 | 10.32 | 10.35 | 235,776 | +0.05(+0.51%) |
Aug 04, 2020 | 10.10 | 10.31 | 10.10 | 10.30 | 410,273 | +0.18(+1.73%) |
Aug 03, 2020 | 10.11 | 10.15 | 10.09 | 10.12 | 141,339 | +0.02(+0.17%) |
Jul 31, 2020 | 10.03 | 10.11 | 9.992 | 10.10 | 85,087 | -0.03(-0.26%) |
Jul 30, 2020 | 10.18 | 10.24 | 10.01 | 10.13 | 253,632 | -0.19(-1.87%) |
Jul 29, 2020 | 10.75 | 10.79 | 10.20 | 10.32 | 293,209 | -0.32(-3.05%) |
Jul 28, 2020 | 10.75 | 10.75 | 10.64 | 10.65 | 59,258 | -0.14(-1.30%) |
Jul 27, 2020 | 10.67 | 10.81 | 10.67 | 10.79 | 254,208 | +0.18(+1.74%) |
Jul 24, 2020 | 10.54 | 10.62 | 10.51 | 10.61 | 161,290 | -0.02(-0.16%) |
Jul 23, 2020 | 10.75 | 10.75 | 10.55 | 10.62 | 277,385 | -0.08(-0.74%) |
Jul 22, 2020 | 10.54 | 10.70 | 10.54 | 10.70 | 324,672 | +0.23(+2.18%) |
Jul 21, 2020 | 10.56 | 10.60 | 10.43 | 10.47 | 371,966 | -0.03(-0.25%) |
Jul 20, 2020 | 10.36 | 10.53 | 10.36 | 10.50 | 542,011 | +0.19(+1.87%) |
Jul 17, 2020 | 10.10 | 10.31 | 10.06 | 10.31 | 137,370 | +0.26(+2.62%) |
Jul 16, 2020 | 10.10 | 10.18 | 10.02 | 10.04 | 91,171 | -0.06(-0.61%) |
Jul 15, 2020 | 9.947 | 10.12 | 9.903 | 10.10 | 188,183 | +0.27(+2.77%) |
Jul 14, 2020 | 9.710 | 9.841 | 9.675 | 9.833 | 102,343 | +0.16(+1.63%) |
Jul 13, 2020 | 9.850 | 9.912 | 9.675 | 9.675 | 53,092 | -0.08(-0.85%) |
Jul 10, 2020 | 9.701 | 9.762 | 9.657 | 9.758 | 133,041 | +0.00(+0.05%) |
Jul 09, 2020 | 9.859 | 9.894 | 9.701 | 9.754 | 60,786 | -0.12(-1.24%) |
Jul 08, 2020 | 9.806 | 9.890 | 9.776 | 9.877 | 117,150 | +0.10(+0.99%) |
Jul 07, 2020 | 9.648 | 9.815 | 9.578 | 9.780 | 83,414 | +0.06(+0.63%) |
Jul 06, 2020 | 9.736 | 9.811 | 9.697 | 9.719 | 152,524 | +0.11(+1.10%) |
Jul 02, 2020 | 9.578 | 9.701 | 9.578 | 9.613 | 74,038 | +0.04(+0.46%) |