Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.920 | 10.01 | 9.250 | 9.450 | 63,144 | -0.49(-4.93%) |
Sep 29, 2020 | 9.980 | 10.18 | 9.580 | 9.940 | 44,528 | -0.16(-1.58%) |
Sep 28, 2020 | 9.880 | 10.28 | 9.880 | 10.10 | 47,234 | +0.24(+2.43%) |
Sep 25, 2020 | 9.910 | 10.11 | 9.790 | 9.860 | 30,300 | -0.15(-1.50%) |
Sep 24, 2020 | 9.570 | 10.18 | 9.550 | 10.01 | 24,789 | +0.34(+3.52%) |
Sep 23, 2020 | 9.800 | 9.938 | 9.630 | 9.670 | 48,902 | +0.01(+0.10%) |
Sep 22, 2020 | 9.900 | 10.16 | 9.500 | 9.660 | 64,421 | -0.51(-5.01%) |
Sep 21, 2020 | 9.980 | 10.18 | 9.160 | 10.17 | 79,560 | +0.08(+0.79%) |
Sep 18, 2020 | 10.41 | 10.41 | 9.550 | 10.09 | 107,300 | -0.39(-3.72%) |
Sep 17, 2020 | 10.35 | 10.71 | 10.15 | 10.48 | 50,875 | +0.00(+0.00%) |
Sep 16, 2020 | 11.37 | 12.14 | 10.44 | 10.48 | 55,357 | -0.85(-7.50%) |
Sep 15, 2020 | 11.88 | 11.91 | 11.17 | 11.33 | 49,581 | -0.53(-4.47%) |
Sep 14, 2020 | 12.36 | 12.57 | 11.75 | 11.86 | 73,680 | -0.50(-4.05%) |
Sep 11, 2020 | 12.49 | 12.55 | 12.23 | 12.36 | 72,800 | -0.07(-0.56%) |
Sep 10, 2020 | 12.08 | 12.50 | 12.08 | 12.43 | 79,655 | +0.41(+3.41%) |
Sep 09, 2020 | 11.73 | 12.18 | 11.43 | 12.02 | 83,885 | +0.44(+3.80%) |
Sep 08, 2020 | 11.82 | 12.09 | 11.25 | 11.58 | 44,836 | -0.28(-2.36%) |
Sep 04, 2020 | 11.65 | 12.10 | 10.94 | 11.86 | 60,800 | +0.31(+2.68%) |
Sep 03, 2020 | 11.51 | 12.05 | 11.32 | 11.55 | 54,487 | -0.08(-0.69%) |
Sep 02, 2020 | 11.68 | 12.09 | 11.49 | 11.63 | 140,052 | +0.14(+1.22%) |
Sep 01, 2020 | 11.26 | 12.09 | 11.26 | 11.49 | 86,388 | +0.34(+3.05%) |
Aug 31, 2020 | 11.62 | 11.62 | 11.15 | 11.15 | 33,867 | -0.56(-4.78%) |
Aug 28, 2020 | 11.75 | 11.93 | 11.32 | 11.71 | 23,800 | -0.05(-0.43%) |
Aug 27, 2020 | 11.77 | 11.87 | 11.57 | 11.76 | 34,855 | +0.17(+1.47%) |
Aug 26, 2020 | 11.62 | 11.69 | 11.37 | 11.59 | 25,766 | -0.13(-1.11%) |
Aug 25, 2020 | 11.38 | 11.84 | 11.05 | 11.72 | 30,360 | +0.28(+2.45%) |
Aug 24, 2020 | 11.67 | 11.88 | 11.09 | 11.44 | 58,220 | -0.04(-0.35%) |
Aug 21, 2020 | 11.26 | 11.58 | 11.19 | 11.48 | 44,500 | +0.24(+2.14%) |
Aug 20, 2020 | 10.79 | 11.38 | 10.79 | 11.24 | 67,173 | +0.44(+4.07%) |
Aug 19, 2020 | 10.80 | 10.96 | 10.65 | 10.80 | 127,957 | +0.10(+0.93%) |
Aug 18, 2020 | 11.05 | 11.05 | 10.50 | 10.70 | 87,294 | -0.12(-1.11%) |
Aug 17, 2020 | 11.16 | 11.38 | 10.67 | 10.82 | 76,493 | -0.22(-1.99%) |
Aug 14, 2020 | 11.93 | 12.34 | 10.36 | 11.04 | 157,200 | -0.80(-6.76%) |
Aug 13, 2020 | 12.27 | 12.59 | 11.71 | 11.84 | 85,351 | -0.48(-3.90%) |
Aug 12, 2020 | 11.92 | 12.85 | 11.60 | 12.32 | 140,301 | +0.58(+4.94%) |
Aug 11, 2020 | 11.50 | 11.95 | 11.40 | 11.74 | 109,131 | +0.27(+2.35%) |
Aug 10, 2020 | 11.10 | 11.50 | 11.05 | 11.47 | 103,125 | +0.42(+3.80%) |
Aug 07, 2020 | 10.75 | 11.08 | 10.65 | 11.05 | 58,500 | +0.30(+2.79%) |
Aug 06, 2020 | 10.61 | 10.77 | 10.45 | 10.75 | 92,957 | +0.24(+2.28%) |
Aug 05, 2020 | 10.34 | 10.59 | 10.22 | 10.51 | 133,513 | +0.41(+4.06%) |
Aug 04, 2020 | 9.950 | 10.21 | 9.660 | 10.10 | 47,162 | +0.16(+1.61%) |
Aug 03, 2020 | 9.790 | 9.990 | 9.587 | 9.940 | 104,946 | +0.17(+1.74%) |
Jul 31, 2020 | 9.490 | 9.790 | 9.210 | 9.770 | 33,600 | +0.11(+1.14%) |
Jul 30, 2020 | 8.760 | 9.790 | 8.760 | 9.660 | 109,747 | +0.89(+10.15%) |
Jul 29, 2020 | 8.610 | 9.025 | 8.575 | 8.770 | 110,414 | +0.16(+1.86%) |
Jul 28, 2020 | 8.800 | 8.930 | 8.340 | 8.610 | 45,104 | -0.13(-1.49%) |
Jul 27, 2020 | 8.930 | 9.000 | 8.590 | 8.740 | 98,927 | -0.06(-0.68%) |
Jul 24, 2020 | 8.670 | 8.940 | 8.600 | 8.800 | 39,300 | +0.02(+0.23%) |
Jul 23, 2020 | 8.800 | 8.960 | 8.700 | 8.780 | 11,448 | -0.02(-0.23%) |
Jul 22, 2020 | 8.660 | 8.990 | 8.620 | 8.800 | 20,309 | +0.14(+1.62%) |
Jul 21, 2020 | 8.860 | 9.000 | 8.500 | 8.660 | 19,799 | -0.20(-2.26%) |
Jul 20, 2020 | 8.750 | 8.986 | 8.480 | 8.860 | 22,780 | +0.02(+0.23%) |
Jul 17, 2020 | 8.900 | 8.900 | 8.520 | 8.840 | 34,800 | +0.06(+0.68%) |
Jul 16, 2020 | 8.560 | 8.880 | 8.370 | 8.780 | 31,330 | +0.13(+1.50%) |
Jul 15, 2020 | 8.630 | 8.720 | 8.450 | 8.650 | 14,678 | +0.21(+2.49%) |
Jul 14, 2020 | 8.200 | 8.660 | 8.200 | 8.440 | 18,625 | +0.15(+1.81%) |
Jul 13, 2020 | 8.200 | 8.360 | 8.150 | 8.290 | 16,341 | +0.17(+2.09%) |
Jul 10, 2020 | 7.500 | 8.320 | 7.500 | 8.120 | 31,300 | +0.46(+6.01%) |
Jul 09, 2020 | 8.120 | 8.120 | 7.650 | 7.660 | 39,192 | -0.40(-4.96%) |
Jul 08, 2020 | 8.300 | 8.310 | 8.050 | 8.060 | 13,220 | -0.20(-2.42%) |
Jul 07, 2020 | 8.250 | 8.730 | 8.230 | 8.260 | 46,838 | -0.15(-1.78%) |
Jul 06, 2020 | 8.460 | 8.610 | 8.190 | 8.410 | 42,550 | +0.00(+0.00%) |
Jul 02, 2020 | 7.860 | 8.410 | 7.850 | 8.410 | 84,600 | +0.54(+6.86%) |