Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.83 | 10.83 | 10.61 | 10.74 | 3,379 | -0.06(-0.56%) |
Sep 29, 2020 | 10.75 | 10.80 | 10.53 | 10.80 | 4,600 | -0.01(-0.09%) |
Sep 28, 2020 | 10.45 | 10.81 | 10.45 | 10.81 | 2,900 | +0.41(+3.94%) |
Sep 25, 2020 | 10.42 | 10.43 | 10.40 | 10.40 | 1,134 | -0.02(-0.19%) |
Sep 24, 2020 | 10.50 | 10.50 | 10.42 | 10.42 | 877 | -0.12(-1.14%) |
Sep 23, 2020 | 10.47 | 10.57 | 10.43 | 10.54 | 6,400 | -0.05(-0.47%) |
Sep 22, 2020 | 10.65 | 10.65 | 10.53 | 10.59 | 1,100 | +0.01(+0.09%) |
Sep 21, 2020 | 10.56 | 10.69 | 10.56 | 10.58 | 2,560 | -0.20(-1.86%) |
Sep 18, 2020 | 10.67 | 10.78 | 10.67 | 10.78 | 3,944 | +0.05(+0.47%) |
Sep 17, 2020 | 10.73 | 10.78 | 10.73 | 10.73 | 2,246 | +0.02(+0.19%) |
Sep 16, 2020 | 10.56 | 10.71 | 10.55 | 10.71 | 2,845 | -0.24(-2.19%) |
Sep 15, 2020 | 10.98 | 10.99 | 10.81 | 10.95 | 5,314 | +0.18(+1.67%) |
Sep 14, 2020 | 10.67 | 10.78 | 10.58 | 10.77 | 7,447 | +0.04(+0.37%) |
Sep 11, 2020 | 10.99 | 10.99 | 10.72 | 10.73 | 3,795 | -0.07(-0.65%) |
Sep 10, 2020 | 10.68 | 10.85 | 10.68 | 10.80 | 6,819 | +0.15(+1.41%) |
Sep 09, 2020 | 9.760 | 10.67 | 9.760 | 10.65 | 8,489 | +0.25(+2.40%) |
Sep 08, 2020 | 10.50 | 10.52 | 10.20 | 10.40 | 9,818 | -0.18(-1.70%) |
Sep 04, 2020 | 10.58 | 10.58 | 10.58 | 0 | +0.11(+1.05%) | |
Sep 03, 2020 | 10.75 | 10.75 | 10.42 | 10.47 | 5,929 | -0.28(-2.60%) |
Sep 02, 2020 | 10.86 | 10.86 | 10.74 | 10.75 | 3,000 | -0.11(-1.01%) |
Sep 01, 2020 | 10.55 | 10.86 | 10.55 | 10.86 | 7,113 | +0.21(+1.97%) |
Aug 31, 2020 | 10.93 | 10.94 | 10.54 | 10.65 | 7,742 | +0.02(+0.19%) |
Aug 28, 2020 | 10.36 | 10.63 | 10.34 | 10.63 | 6,400 | +0.14(+1.33%) |
Aug 27, 2020 | 10.01 | 10.79 | 10.00 | 10.49 | 10,100 | +0.23(+2.24%) |
Aug 26, 2020 | 10.31 | 10.41 | 10.16 | 10.26 | 7,080 | -0.28(-2.66%) |
Aug 25, 2020 | 10.66 | 10.67 | 10.21 | 10.54 | 40,823 | -0.08(-0.75%) |
Aug 24, 2020 | 10.84 | 10.84 | 10.59 | 10.62 | 2,432 | -0.03(-0.28%) |
Aug 21, 2020 | 10.53 | 10.87 | 10.51 | 10.65 | 14,336 | +0.02(+0.19%) |
Aug 20, 2020 | 10.65 | 10.67 | 10.50 | 10.63 | 5,177 | +0.22(+2.11%) |
Aug 19, 2020 | 10.51 | 10.54 | 10.41 | 10.41 | 2,200 | -0.17(-1.61%) |
Aug 18, 2020 | 10.48 | 10.65 | 10.48 | 10.58 | 4,684 | +0.03(+0.28%) |
Aug 17, 2020 | 10.18 | 10.67 | 10.18 | 10.55 | 6,390 | -0.10(-0.94%) |
Aug 14, 2020 | 10.49 | 10.70 | 10.49 | 10.65 | 4,300 | -0.07(-0.65%) |
Aug 13, 2020 | 10.60 | 10.74 | 10.35 | 10.72 | 13,100 | +0.07(+0.66%) |
Aug 12, 2020 | 10.00 | 10.71 | 10.00 | 10.65 | 17,450 | +0.83(+8.45%) |
Aug 11, 2020 | 9.820 | 9.900 | 9.730 | 9.820 | 12,665 | +0.22(+2.29%) |
Aug 10, 2020 | 9.720 | 9.770 | 9.600 | 9.600 | 7,788 | +0.00(+0.00%) |
Aug 07, 2020 | 10.02 | 10.19 | 9.590 | 9.600 | 18,499 | -0.51(-5.04%) |
Aug 06, 2020 | 10.43 | 10.83 | 10.11 | 10.11 | 6,877 | -0.42(-3.99%) |
Aug 05, 2020 | 10.49 | 10.76 | 10.49 | 10.53 | 3,679 | +0.02(+0.19%) |
Aug 04, 2020 | 9.950 | 10.82 | 9.920 | 10.51 | 12,423 | +0.54(+5.42%) |
Jul 31, 2020 | 9.970 | 9.970 | 9.970 | 0 | +0.08(+0.81%) | |
Jul 30, 2020 | 8.900 | 10.28 | 8.900 | 9.890 | 33,248 | +0.99(+11.12%) |
Jul 29, 2020 | 8.890 | 9.120 | 8.700 | 8.900 | 15,326 | +0.08(+0.91%) |
Jul 28, 2020 | 8.660 | 8.890 | 8.660 | 8.820 | 7,793 | +0.12(+1.38%) |
Jul 27, 2020 | 8.650 | 8.730 | 8.630 | 8.700 | 1,100 | +0.04(+0.46%) |
Jul 24, 2020 | 8.690 | 8.720 | 8.660 | 8.660 | 1,474 | +0.01(+0.12%) |
Jul 23, 2020 | 8.570 | 8.670 | 8.570 | 8.650 | 8,500 | +0.16(+1.88%) |
Jul 22, 2020 | 8.480 | 8.580 | 8.470 | 8.490 | 10,348 | +0.02(+0.24%) |
Jul 21, 2020 | 8.500 | 8.530 | 8.470 | 8.470 | 8,150 | -0.01(-0.12%) |
Jul 20, 2020 | 8.550 | 8.550 | 8.460 | 8.480 | 3,779 | -0.01(-0.12%) |
Jul 17, 2020 | 8.500 | 8.500 | 8.450 | 8.490 | 5,924 | +0.06(+0.71%) |
Jul 16, 2020 | 8.170 | 8.470 | 8.170 | 8.430 | 5,738 | +0.33(+4.07%) |
Jul 15, 2020 | 8.060 | 8.200 | 8.050 | 8.100 | 12,670 | +0.14(+1.76%) |
Jul 14, 2020 | 7.850 | 8.170 | 7.850 | 7.960 | 16,950 | +0.15(+1.92%) |
Jul 13, 2020 | 8.260 | 8.320 | 7.800 | 7.810 | 11,840 | -0.46(-5.56%) |
Jul 10, 2020 | 8.250 | 8.370 | 8.250 | 8.270 | 4,534 | +0.02(+0.24%) |
Jul 09, 2020 | 8.400 | 8.440 | 8.250 | 8.250 | 7,640 | -0.16(-1.90%) |
Jul 08, 2020 | 8.540 | 8.750 | 8.410 | 8.410 | 13,279 | -0.29(-3.33%) |
Jul 07, 2020 | 9.040 | 9.070 | 8.690 | 8.700 | 5,037 | -0.34(-3.76%) |
Jul 06, 2020 | 9.290 | 9.300 | 9.040 | 9.040 | 5,400 | +0.02(+0.22%) |
Jul 03, 2020 | 9.100 | 9.110 | 9.010 | 9.020 | 20,755 | -0.08(-0.88%) |