Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.970 | 9.242 | 8.962 | 8.997 | 244,467 | +0.02(+0.20%) |
Sep 29, 2020 | 8.848 | 8.997 | 8.813 | 8.979 | 137,286 | +0.06(+0.69%) |
Sep 28, 2020 | 9.023 | 9.198 | 8.909 | 8.918 | 262,032 | +0.01(+0.10%) |
Sep 25, 2020 | 8.813 | 8.953 | 8.751 | 8.909 | 177,447 | +0.08(+0.89%) |
Sep 24, 2020 | 8.918 | 8.988 | 8.778 | 8.830 | 167,133 | -0.05(-0.59%) |
Sep 23, 2020 | 9.023 | 9.216 | 8.857 | 8.883 | 226,724 | -0.18(-2.03%) |
Sep 22, 2020 | 9.365 | 9.400 | 8.874 | 9.067 | 257,319 | -0.33(-3.54%) |
Sep 21, 2020 | 10.08 | 10.08 | 9.260 | 9.400 | 337,752 | -0.87(-8.45%) |
Sep 18, 2020 | 10.30 | 10.30 | 10.03 | 10.27 | 1,951,576 | +0.06(+0.60%) |
Sep 17, 2020 | 10.03 | 10.35 | 9.988 | 10.21 | 391,372 | +0.10(+0.95%) |
Sep 16, 2020 | 10.13 | 10.25 | 10.09 | 10.11 | 163,065 | +0.01(+0.09%) |
Sep 15, 2020 | 10.32 | 10.32 | 10.09 | 10.10 | 185,493 | -0.15(-1.45%) |
Sep 14, 2020 | 10.18 | 10.33 | 10.13 | 10.25 | 289,042 | +0.17(+1.65%) |
Sep 11, 2020 | 9.944 | 10.17 | 9.821 | 10.08 | 216,791 | +0.18(+1.86%) |
Sep 10, 2020 | 10.03 | 10.03 | 9.786 | 9.900 | 183,764 | -0.08(-0.79%) |
Sep 09, 2020 | 10.11 | 10.27 | 9.979 | 9.979 | 173,021 | -0.05(-0.52%) |
Sep 08, 2020 | 10.22 | 10.25 | 10.01 | 10.03 | 141,120 | -0.31(-2.97%) |
Sep 04, 2020 | 10.36 | 10.44 | 10.22 | 10.34 | 461,864 | +0.07(+0.68%) |
Sep 03, 2020 | 10.85 | 10.86 | 10.11 | 10.27 | 181,691 | -0.63(-5.79%) |
Sep 02, 2020 | 10.20 | 10.97 | 10.20 | 10.90 | 555,345 | +0.65(+6.33%) |
Sep 01, 2020 | 10.14 | 10.52 | 10.14 | 10.25 | 718,876 | +0.04(+0.34%) |
Aug 31, 2020 | 10.35 | 10.51 | 10.18 | 10.22 | 226,457 | -0.19(-1.85%) |
Aug 28, 2020 | 10.51 | 10.51 | 10.30 | 10.41 | 122,251 | +0.00(+0.00%) |
Aug 27, 2020 | 10.42 | 10.53 | 10.37 | 10.41 | 101,589 | +0.04(+0.42%) |
Aug 26, 2020 | 10.50 | 10.51 | 10.32 | 10.36 | 104,022 | -0.18(-1.66%) |
Aug 25, 2020 | 10.81 | 10.81 | 10.48 | 10.54 | 116,685 | -0.19(-1.80%) |
Aug 24, 2020 | 10.48 | 10.77 | 10.44 | 10.73 | 97,415 | +0.30(+2.86%) |
Aug 21, 2020 | 10.47 | 10.51 | 10.37 | 10.43 | 168,437 | -0.09(-0.83%) |
Aug 20, 2020 | 10.55 | 10.63 | 10.43 | 10.52 | 97,475 | -0.17(-1.56%) |
Aug 19, 2020 | 10.87 | 10.90 | 10.66 | 10.69 | 97,859 | -0.12(-1.13%) |
Aug 18, 2020 | 10.91 | 11.04 | 10.76 | 10.81 | 113,892 | -0.19(-1.75%) |
Aug 17, 2020 | 10.70 | 11.04 | 10.68 | 11.00 | 359,900 | +0.31(+2.87%) |
Aug 14, 2020 | 10.84 | 10.97 | 10.68 | 10.70 | 214,168 | -0.26(-2.40%) |
Aug 13, 2020 | 11.07 | 11.14 | 10.95 | 10.96 | 166,929 | -0.23(-2.04%) |
Aug 12, 2020 | 11.50 | 11.50 | 11.18 | 11.19 | 211,448 | -0.18(-1.62%) |
Aug 11, 2020 | 11.27 | 11.77 | 11.27 | 11.37 | 393,589 | +0.29(+2.61%) |
Aug 10, 2020 | 10.82 | 11.15 | 10.75 | 11.08 | 635,205 | +0.36(+3.35%) |
Aug 07, 2020 | 10.73 | 10.79 | 10.65 | 10.72 | 304,488 | -0.08(-0.73%) |
Aug 06, 2020 | 10.86 | 10.93 | 10.71 | 10.80 | 108,298 | -0.06(-0.57%) |
Aug 05, 2020 | 10.85 | 10.94 | 10.79 | 10.86 | 257,876 | +0.19(+1.81%) |
Aug 04, 2020 | 10.66 | 10.76 | 10.58 | 10.67 | 448,399 | -0.04(-0.41%) |
Aug 03, 2020 | 10.90 | 10.93 | 10.71 | 10.72 | 151,915 | -0.04(-0.41%) |
Jul 31, 2020 | 10.82 | 11.06 | 10.40 | 10.76 | 194,211 | -0.26(-2.39%) |
Jul 30, 2020 | 11.62 | 11.80 | 10.89 | 11.02 | 270,369 | -0.69(-5.91%) |
Jul 29, 2020 | 11.52 | 11.72 | 11.23 | 11.72 | 111,214 | +0.17(+1.44%) |
Jul 28, 2020 | 11.89 | 11.93 | 11.52 | 11.55 | 81,741 | -0.42(-3.52%) |
Jul 27, 2020 | 11.79 | 12.00 | 11.79 | 11.97 | 53,472 | +0.13(+1.11%) |
Jul 24, 2020 | 11.97 | 11.97 | 11.70 | 11.84 | 96,706 | -0.10(-0.81%) |
Jul 23, 2020 | 11.93 | 12.22 | 11.78 | 11.93 | 200,171 | +0.02(+0.15%) |
Jul 22, 2020 | 11.83 | 11.93 | 11.72 | 11.92 | 81,829 | -0.04(-0.37%) |
Jul 21, 2020 | 11.80 | 12.09 | 11.80 | 11.96 | 105,598 | +0.26(+2.25%) |
Jul 20, 2020 | 11.89 | 11.96 | 11.57 | 11.70 | 116,154 | -0.30(-2.49%) |
Jul 17, 2020 | 11.92 | 12.18 | 11.83 | 12.00 | 129,550 | +0.06(+0.51%) |
Jul 16, 2020 | 11.62 | 12.03 | 11.41 | 11.93 | 205,070 | +0.35(+3.03%) |
Jul 15, 2020 | 11.85 | 11.93 | 11.52 | 11.58 | 603,055 | +0.18(+1.61%) |
Jul 14, 2020 | 11.35 | 11.61 | 11.22 | 11.40 | 170,182 | +0.11(+0.93%) |
Jul 13, 2020 | 11.47 | 11.74 | 11.24 | 11.29 | 288,186 | +0.00(+0.00%) |
Jul 10, 2020 | 10.95 | 11.31 | 10.95 | 11.29 | 145,857 | +0.24(+2.14%) |
Jul 09, 2020 | 11.27 | 11.27 | 10.79 | 11.06 | 135,739 | -0.25(-2.17%) |
Jul 08, 2020 | 11.41 | 11.56 | 11.16 | 11.30 | 130,885 | -0.17(-1.45%) |
Jul 07, 2020 | 11.63 | 11.74 | 11.37 | 11.47 | 89,496 | -0.31(-2.61%) |
Jul 06, 2020 | 11.93 | 11.97 | 11.67 | 11.78 | 85,888 | +0.12(+1.05%) |
Jul 02, 2020 | 11.73 | 11.91 | 11.60 | 11.65 | 94,767 | +0.21(+1.84%) |