Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.188 | 9.453 | 9.108 | 9.276 | 1,409,761 | +0.14(+1.55%) |
Sep 29, 2020 | 9.285 | 9.285 | 8.804 | 9.135 | 997,112 | -0.17(-1.80%) |
Sep 28, 2020 | 9.267 | 9.484 | 9.214 | 9.303 | 1,252,133 | +0.25(+2.73%) |
Sep 25, 2020 | 8.967 | 9.179 | 8.905 | 9.055 | 1,001,987 | +0.04(+0.49%) |
Sep 24, 2020 | 8.879 | 9.258 | 8.728 | 9.011 | 701,895 | +0.11(+1.19%) |
Sep 23, 2020 | 9.656 | 9.806 | 8.887 | 8.905 | 987,835 | -0.75(-7.78%) |
Sep 22, 2020 | 10.03 | 10.31 | 9.647 | 9.656 | 1,077,276 | -0.34(-3.45%) |
Sep 21, 2020 | 10.17 | 10.17 | 9.559 | 10.00 | 1,999,871 | -0.48(-4.55%) |
Sep 18, 2020 | 10.96 | 10.96 | 10.35 | 10.48 | 2,511,646 | -0.22(-2.06%) |
Sep 17, 2020 | 10.81 | 10.90 | 10.60 | 10.70 | 542,972 | -0.24(-2.18%) |
Sep 16, 2020 | 10.86 | 11.05 | 10.65 | 10.94 | 694,814 | +0.14(+1.31%) |
Sep 15, 2020 | 10.39 | 10.83 | 10.39 | 10.80 | 521,760 | +0.46(+4.44%) |
Sep 14, 2020 | 9.948 | 10.36 | 9.903 | 10.34 | 455,309 | +0.44(+4.46%) |
Sep 11, 2020 | 10.18 | 10.18 | 9.789 | 9.895 | 626,298 | -0.22(-2.18%) |
Sep 10, 2020 | 10.42 | 10.45 | 9.912 | 10.12 | 951,901 | -0.36(-3.46%) |
Sep 09, 2020 | 10.80 | 10.86 | 10.44 | 10.48 | 898,762 | -0.23(-2.15%) |
Sep 08, 2020 | 10.71 | 10.74 | 10.51 | 10.71 | 1,283,190 | -0.04(-0.33%) |
Sep 04, 2020 | 10.64 | 10.80 | 10.48 | 10.74 | 1,132,951 | +0.25(+2.36%) |
Sep 03, 2020 | 10.17 | 10.50 | 10.17 | 10.50 | 1,072,520 | +0.36(+3.57%) |
Sep 02, 2020 | 9.992 | 10.13 | 9.824 | 10.13 | 725,817 | +0.14(+1.41%) |
Sep 01, 2020 | 9.912 | 10.04 | 9.780 | 9.992 | 657,101 | -0.03(-0.26%) |
Aug 31, 2020 | 10.12 | 10.16 | 9.846 | 10.02 | 1,205,066 | -0.20(-1.99%) |
Aug 28, 2020 | 10.31 | 10.55 | 10.01 | 10.22 | 385,989 | -0.18(-1.70%) |
Aug 27, 2020 | 10.24 | 10.63 | 10.24 | 10.40 | 305,624 | +0.15(+1.46%) |
Aug 26, 2020 | 10.63 | 10.72 | 10.19 | 10.25 | 243,489 | -0.46(-4.29%) |
Aug 25, 2020 | 10.71 | 10.86 | 10.52 | 10.71 | 366,841 | +0.08(+0.75%) |
Aug 24, 2020 | 10.21 | 10.65 | 10.01 | 10.63 | 544,011 | +0.50(+4.97%) |
Aug 21, 2020 | 10.32 | 10.44 | 10.09 | 10.12 | 537,668 | -0.29(-2.80%) |
Aug 20, 2020 | 10.19 | 10.75 | 10.19 | 10.42 | 487,460 | +0.02(+0.17%) |
Aug 19, 2020 | 10.95 | 10.97 | 10.36 | 10.40 | 1,138,941 | -0.49(-4.54%) |
Aug 18, 2020 | 11.56 | 11.57 | 10.75 | 10.89 | 708,002 | -0.73(-6.31%) |
Aug 17, 2020 | 11.43 | 11.63 | 11.15 | 11.63 | 738,304 | +0.15(+1.31%) |
Aug 14, 2020 | 11.29 | 11.56 | 11.17 | 11.48 | 556,797 | +0.07(+0.62%) |
Aug 13, 2020 | 11.48 | 11.70 | 11.37 | 11.41 | 768,736 | -0.19(-1.60%) |
Aug 12, 2020 | 11.71 | 11.71 | 11.36 | 11.59 | 491,994 | +0.07(+0.61%) |
Aug 11, 2020 | 11.61 | 11.88 | 11.44 | 11.52 | 531,361 | +0.18(+1.56%) |
Aug 10, 2020 | 11.32 | 11.73 | 11.20 | 11.34 | 510,728 | +0.17(+1.50%) |
Aug 07, 2020 | 10.71 | 11.20 | 10.65 | 11.18 | 427,757 | +0.32(+2.93%) |
Aug 06, 2020 | 11.29 | 11.29 | 10.73 | 10.86 | 356,863 | -0.01(-0.08%) |
Aug 05, 2020 | 10.97 | 10.98 | 10.66 | 10.87 | 338,933 | +0.03(+0.24%) |
Aug 04, 2020 | 10.32 | 10.89 | 10.32 | 10.84 | 586,027 | +0.49(+4.69%) |
Aug 03, 2020 | 10.57 | 10.57 | 10.17 | 10.35 | 483,483 | -0.28(-2.66%) |
Jul 31, 2020 | 10.73 | 10.75 | 10.23 | 10.64 | 649,616 | -0.20(-1.87%) |
Jul 30, 2020 | 10.73 | 10.92 | 10.58 | 10.84 | 318,661 | -0.21(-1.92%) |
Jul 29, 2020 | 10.85 | 11.06 | 10.60 | 11.05 | 1,702,451 | +0.26(+2.37%) |
Jul 28, 2020 | 10.33 | 10.93 | 10.32 | 10.80 | 571,963 | +0.39(+3.73%) |
Jul 27, 2020 | 10.22 | 10.42 | 9.965 | 10.41 | 488,095 | +0.08(+0.77%) |
Jul 24, 2020 | 10.62 | 10.68 | 10.28 | 10.33 | 544,120 | -0.34(-3.23%) |
Jul 23, 2020 | 10.71 | 10.80 | 10.45 | 10.67 | 589,076 | -0.07(-0.66%) |
Jul 22, 2020 | 10.42 | 10.77 | 10.30 | 10.74 | 594,261 | +0.15(+1.42%) |
Jul 21, 2020 | 10.50 | 10.72 | 10.43 | 10.59 | 659,026 | +0.22(+2.13%) |
Jul 20, 2020 | 10.61 | 10.61 | 10.13 | 10.37 | 904,371 | -0.29(-2.73%) |
Jul 17, 2020 | 10.78 | 10.86 | 10.57 | 10.66 | 893,434 | -0.10(-0.90%) |
Jul 16, 2020 | 10.80 | 10.82 | 10.51 | 10.76 | 811,241 | -0.16(-1.46%) |
Jul 15, 2020 | 10.79 | 11.04 | 10.70 | 10.92 | 766,246 | +0.38(+3.60%) |
Jul 14, 2020 | 10.55 | 10.85 | 10.40 | 10.54 | 927,827 | +0.01(+0.08%) |
Jul 13, 2020 | 10.96 | 10.96 | 10.50 | 10.53 | 1,001,719 | -0.27(-2.53%) |
Jul 10, 2020 | 10.55 | 10.95 | 10.42 | 10.80 | 658,445 | +0.21(+2.00%) |
Jul 09, 2020 | 11.13 | 11.22 | 10.47 | 10.59 | 1,286,180 | -0.65(-5.81%) |
Jul 08, 2020 | 11.25 | 11.41 | 10.80 | 11.25 | 1,009,605 | -0.11(-0.93%) |
Jul 07, 2020 | 11.48 | 11.50 | 11.13 | 11.35 | 983,706 | -0.37(-3.16%) |
Jul 06, 2020 | 11.79 | 12.00 | 11.37 | 11.72 | 736,179 | +0.27(+2.39%) |
Jul 02, 2020 | 12.03 | 12.19 | 11.40 | 11.45 | 524,311 | -0.09(-0.77%) |