Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.569 | 9.698 | 9.384 | 9.463 | 205,374 | -0.12(-1.30%) |
Sep 29, 2020 | 9.439 | 9.679 | 9.439 | 9.587 | 163,330 | +0.17(+1.76%) |
Sep 28, 2020 | 9.292 | 9.532 | 9.292 | 9.421 | 243,029 | +0.26(+2.82%) |
Sep 25, 2020 | 9.033 | 9.569 | 9.015 | 9.163 | 141,429 | +0.11(+1.22%) |
Sep 24, 2020 | 9.006 | 9.338 | 8.914 | 9.052 | 221,461 | -0.06(-0.71%) |
Sep 23, 2020 | 9.430 | 9.596 | 9.052 | 9.117 | 282,054 | -0.33(-3.52%) |
Sep 22, 2020 | 9.550 | 9.550 | 9.283 | 9.449 | 197,233 | -0.06(-0.58%) |
Sep 21, 2020 | 9.476 | 9.523 | 9.329 | 9.504 | 299,586 | -0.17(-1.72%) |
Sep 18, 2020 | 9.624 | 9.716 | 9.366 | 9.670 | 686,554 | +0.12(+1.26%) |
Sep 17, 2020 | 9.569 | 9.707 | 9.472 | 9.550 | 296,975 | -0.23(-2.31%) |
Sep 16, 2020 | 9.809 | 9.919 | 9.744 | 9.776 | 232,304 | +0.04(+0.43%) |
Sep 15, 2020 | 9.827 | 10.10 | 9.606 | 9.735 | 462,808 | +0.03(+0.29%) |
Sep 14, 2020 | 9.550 | 9.753 | 9.375 | 9.707 | 194,389 | +0.19(+1.99%) |
Sep 11, 2020 | 9.375 | 9.601 | 9.273 | 9.518 | 231,922 | +0.22(+2.33%) |
Sep 10, 2020 | 9.523 | 9.606 | 9.292 | 9.301 | 269,759 | -0.13(-1.37%) |
Sep 09, 2020 | 9.439 | 9.772 | 9.246 | 9.430 | 265,567 | +0.03(+0.29%) |
Sep 08, 2020 | 9.476 | 9.606 | 9.366 | 9.403 | 284,319 | -0.24(-2.49%) |
Sep 04, 2020 | 9.707 | 9.818 | 9.430 | 9.642 | 295,971 | +0.05(+0.48%) |
Sep 03, 2020 | 10.13 | 10.13 | 9.523 | 9.596 | 400,508 | -0.96(-9.09%) |
Sep 02, 2020 | 10.35 | 10.63 | 10.27 | 10.56 | 172,645 | +0.21(+2.05%) |
Sep 01, 2020 | 10.20 | 10.41 | 10.11 | 10.34 | 300,018 | +0.11(+1.08%) |
Aug 31, 2020 | 10.36 | 10.42 | 10.12 | 10.23 | 346,076 | -0.12(-1.16%) |
Aug 28, 2020 | 10.51 | 10.60 | 10.23 | 10.35 | 191,173 | -0.06(-0.53%) |
Aug 27, 2020 | 10.89 | 10.94 | 10.40 | 10.41 | 241,944 | -0.37(-3.47%) |
Aug 26, 2020 | 10.84 | 11.07 | 10.76 | 10.78 | 237,641 | -0.04(-0.34%) |
Aug 25, 2020 | 10.69 | 10.88 | 10.69 | 10.82 | 234,864 | +0.15(+1.43%) |
Aug 24, 2020 | 10.78 | 10.84 | 10.50 | 10.67 | 256,521 | -0.01(-0.09%) |
Aug 21, 2020 | 10.84 | 11.00 | 10.59 | 10.68 | 188,247 | -0.24(-2.16%) |
Aug 20, 2020 | 10.95 | 11.24 | 10.82 | 10.91 | 213,333 | -0.15(-1.38%) |
Aug 19, 2020 | 11.11 | 11.37 | 10.99 | 11.06 | 232,779 | -0.03(-0.25%) |
Aug 18, 2020 | 11.09 | 11.20 | 10.94 | 11.09 | 252,205 | +0.01(+0.08%) |
Aug 17, 2020 | 11.16 | 11.28 | 11.05 | 11.08 | 236,703 | -0.07(-0.66%) |
Aug 14, 2020 | 11.26 | 11.33 | 11.10 | 11.16 | 164,325 | -0.13(-1.18%) |
Aug 13, 2020 | 11.13 | 11.41 | 11.00 | 11.29 | 228,077 | +0.08(+0.69%) |
Aug 12, 2020 | 11.23 | 11.46 | 11.13 | 11.21 | 238,429 | +0.12(+1.07%) |
Aug 11, 2020 | 11.17 | 11.54 | 11.04 | 11.09 | 276,513 | +0.00(+0.00%) |
Aug 10, 2020 | 11.41 | 11.50 | 11.03 | 11.09 | 360,891 | -0.27(-2.34%) |
Aug 07, 2020 | 11.17 | 11.68 | 11.15 | 11.36 | 355,619 | +0.25(+2.23%) |
Aug 06, 2020 | 11.65 | 12.09 | 10.58 | 11.11 | 818,968 | -0.65(-5.53%) |
Aug 05, 2020 | 11.70 | 12.09 | 11.69 | 11.76 | 385,310 | -0.02(-0.16%) |
Aug 04, 2020 | 11.38 | 11.82 | 11.31 | 11.78 | 387,497 | +0.32(+2.80%) |
Aug 03, 2020 | 11.46 | 11.53 | 11.31 | 11.46 | 290,170 | +0.08(+0.73%) |
Jul 31, 2020 | 11.22 | 11.40 | 11.06 | 11.38 | 337,385 | +0.16(+1.39%) |
Jul 30, 2020 | 11.08 | 11.27 | 10.97 | 11.22 | 240,958 | -0.13(-1.13%) |
Jul 29, 2020 | 11.26 | 11.50 | 11.26 | 11.35 | 201,965 | +0.14(+1.23%) |
Jul 28, 2020 | 11.54 | 11.61 | 11.17 | 11.21 | 341,800 | -0.48(-4.07%) |
Jul 27, 2020 | 11.57 | 11.72 | 11.52 | 11.69 | 247,273 | +0.15(+1.27%) |
Jul 24, 2020 | 11.65 | 11.75 | 11.43 | 11.54 | 284,867 | -0.20(-1.72%) |
Jul 23, 2020 | 11.60 | 11.81 | 11.40 | 11.74 | 491,744 | +0.25(+2.15%) |
Jul 22, 2020 | 10.77 | 11.56 | 10.76 | 11.49 | 844,667 | +0.78(+7.27%) |
Jul 21, 2020 | 10.83 | 11.11 | 10.61 | 10.72 | 315,301 | +0.06(+0.60%) |
Jul 20, 2020 | 10.51 | 10.86 | 10.38 | 10.65 | 508,823 | +0.12(+1.13%) |
Jul 17, 2020 | 10.12 | 10.58 | 10.12 | 10.53 | 389,140 | +0.39(+3.89%) |
Jul 16, 2020 | 10.31 | 10.32 | 10.06 | 10.14 | 229,056 | -0.23(-2.21%) |
Jul 15, 2020 | 10.36 | 10.60 | 10.20 | 10.37 | 329,642 | +0.24(+2.35%) |
Jul 14, 2020 | 9.992 | 10.15 | 9.827 | 10.13 | 248,693 | +0.18(+1.84%) |
Jul 13, 2020 | 10.11 | 10.30 | 9.937 | 9.946 | 304,199 | -0.05(-0.55%) |
Jul 10, 2020 | 10.16 | 10.18 | 9.946 | 10.00 | 168,911 | -0.15(-1.44%) |
Jul 09, 2020 | 10.09 | 10.21 | 9.937 | 10.15 | 254,547 | +0.04(+0.36%) |
Jul 08, 2020 | 10.08 | 10.27 | 9.937 | 10.11 | 360,647 | +0.02(+0.18%) |
Jul 07, 2020 | 10.17 | 10.40 | 10.07 | 10.09 | 337,218 | -0.20(-1.96%) |
Jul 06, 2020 | 9.891 | 10.36 | 9.763 | 10.29 | 395,240 | +0.66(+6.84%) |
Jul 02, 2020 | 9.864 | 10.02 | 9.607 | 9.635 | 235,842 | -0.08(-0.85%) |