Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.567 | 9.696 | 9.382 | 9.461 | 205,411 | -0.12(-1.30%) |
Sep 29, 2020 | 9.438 | 9.678 | 9.438 | 9.585 | 163,360 | +0.17(+1.76%) |
Sep 28, 2020 | 9.290 | 9.530 | 9.290 | 9.419 | 243,073 | +0.26(+2.82%) |
Sep 25, 2020 | 9.032 | 9.567 | 9.013 | 9.161 | 141,454 | +0.11(+1.22%) |
Sep 24, 2020 | 9.004 | 9.336 | 8.912 | 9.050 | 221,501 | -0.06(-0.71%) |
Sep 23, 2020 | 9.429 | 9.595 | 9.050 | 9.115 | 282,105 | -0.33(-3.52%) |
Sep 22, 2020 | 9.548 | 9.548 | 9.281 | 9.447 | 197,269 | -0.06(-0.58%) |
Sep 21, 2020 | 9.475 | 9.521 | 9.327 | 9.502 | 299,640 | -0.17(-1.72%) |
Sep 18, 2020 | 9.622 | 9.715 | 9.364 | 9.668 | 686,678 | +0.12(+1.26%) |
Sep 17, 2020 | 9.567 | 9.705 | 9.470 | 9.548 | 297,028 | -0.23(-2.31%) |
Sep 16, 2020 | 9.807 | 9.917 | 9.742 | 9.774 | 232,346 | +0.04(+0.43%) |
Sep 15, 2020 | 9.825 | 10.10 | 9.604 | 9.733 | 462,891 | +0.03(+0.29%) |
Sep 14, 2020 | 9.548 | 9.751 | 9.373 | 9.705 | 194,424 | +0.19(+1.99%) |
Sep 11, 2020 | 9.373 | 9.599 | 9.272 | 9.516 | 231,964 | +0.22(+2.33%) |
Sep 10, 2020 | 9.521 | 9.604 | 9.290 | 9.299 | 269,807 | -0.13(-1.37%) |
Sep 09, 2020 | 9.438 | 9.770 | 9.244 | 9.429 | 265,615 | +0.03(+0.29%) |
Sep 08, 2020 | 9.475 | 9.604 | 9.364 | 9.401 | 284,370 | -0.24(-2.49%) |
Sep 04, 2020 | 9.705 | 9.816 | 9.429 | 9.641 | 296,025 | +0.05(+0.48%) |
Sep 03, 2020 | 10.13 | 10.13 | 9.521 | 9.595 | 400,580 | -0.96(-9.09%) |
Sep 02, 2020 | 10.35 | 10.63 | 10.27 | 10.55 | 172,676 | +0.21(+2.05%) |
Sep 01, 2020 | 10.19 | 10.41 | 10.11 | 10.34 | 300,072 | +0.11(+1.08%) |
Aug 31, 2020 | 10.36 | 10.42 | 10.12 | 10.23 | 346,139 | -0.12(-1.16%) |
Aug 28, 2020 | 10.51 | 10.60 | 10.23 | 10.35 | 191,207 | -0.06(-0.53%) |
Aug 27, 2020 | 10.89 | 10.94 | 10.40 | 10.41 | 241,988 | -0.37(-3.47%) |
Aug 26, 2020 | 10.84 | 11.07 | 10.76 | 10.78 | 237,684 | -0.04(-0.34%) |
Aug 25, 2020 | 10.68 | 10.88 | 10.68 | 10.82 | 234,907 | +0.15(+1.43%) |
Aug 24, 2020 | 10.78 | 10.84 | 10.50 | 10.66 | 256,567 | -0.01(-0.09%) |
Aug 21, 2020 | 10.84 | 11.00 | 10.59 | 10.67 | 188,281 | -0.24(-2.16%) |
Aug 20, 2020 | 10.95 | 11.24 | 10.82 | 10.91 | 213,372 | -0.15(-1.38%) |
Aug 19, 2020 | 11.11 | 11.37 | 10.99 | 11.06 | 232,821 | -0.03(-0.25%) |
Aug 18, 2020 | 11.09 | 11.20 | 10.93 | 11.09 | 252,250 | +0.01(+0.08%) |
Aug 17, 2020 | 11.16 | 11.28 | 11.04 | 11.08 | 236,746 | -0.07(-0.66%) |
Aug 14, 2020 | 11.25 | 11.33 | 11.10 | 11.15 | 164,355 | -0.13(-1.18%) |
Aug 13, 2020 | 11.13 | 11.41 | 11.00 | 11.29 | 228,118 | +0.08(+0.69%) |
Aug 12, 2020 | 11.23 | 11.46 | 11.13 | 11.21 | 238,472 | +0.12(+1.07%) |
Aug 11, 2020 | 11.17 | 11.54 | 11.03 | 11.09 | 276,563 | +0.00(+0.00%) |
Aug 10, 2020 | 11.41 | 11.50 | 11.03 | 11.09 | 360,956 | -0.27(-2.34%) |
Aug 07, 2020 | 11.17 | 11.68 | 11.14 | 11.35 | 355,684 | +0.25(+2.23%) |
Aug 06, 2020 | 11.65 | 12.09 | 10.58 | 11.11 | 819,116 | -0.65(-5.53%) |
Aug 05, 2020 | 11.69 | 12.09 | 11.68 | 11.76 | 385,380 | -0.02(-0.16%) |
Aug 04, 2020 | 11.38 | 11.82 | 11.31 | 11.78 | 387,567 | +0.32(+2.80%) |
Aug 03, 2020 | 11.46 | 11.53 | 11.31 | 11.46 | 290,222 | +0.08(+0.72%) |
Jul 31, 2020 | 11.22 | 11.40 | 11.06 | 11.37 | 337,446 | +0.16(+1.39%) |
Jul 30, 2020 | 11.08 | 11.27 | 10.97 | 11.22 | 241,002 | -0.13(-1.13%) |
Jul 29, 2020 | 11.25 | 11.50 | 11.25 | 11.35 | 202,001 | +0.14(+1.22%) |
Jul 28, 2020 | 11.54 | 11.61 | 11.17 | 11.21 | 341,861 | -0.48(-4.07%) |
Jul 27, 2020 | 11.57 | 11.72 | 11.52 | 11.68 | 247,317 | +0.15(+1.27%) |
Jul 24, 2020 | 11.65 | 11.74 | 11.43 | 11.54 | 284,918 | -0.20(-1.72%) |
Jul 23, 2020 | 11.60 | 11.80 | 11.40 | 11.74 | 491,833 | +0.25(+2.15%) |
Jul 22, 2020 | 10.77 | 11.56 | 10.76 | 11.49 | 844,820 | +0.78(+7.26%) |
Jul 21, 2020 | 10.83 | 11.11 | 10.61 | 10.71 | 315,358 | +0.06(+0.60%) |
Jul 20, 2020 | 10.50 | 10.86 | 10.37 | 10.65 | 508,915 | +0.12(+1.13%) |
Jul 17, 2020 | 10.12 | 10.58 | 10.12 | 10.53 | 389,210 | +0.39(+3.88%) |
Jul 16, 2020 | 10.31 | 10.32 | 10.05 | 10.14 | 229,097 | -0.23(-2.21%) |
Jul 15, 2020 | 10.36 | 10.59 | 10.20 | 10.37 | 329,701 | +0.24(+2.35%) |
Jul 14, 2020 | 9.990 | 10.15 | 9.825 | 10.13 | 248,738 | +0.18(+1.84%) |
Jul 13, 2020 | 10.11 | 10.30 | 9.935 | 9.944 | 304,254 | -0.05(-0.55%) |
Jul 10, 2020 | 10.16 | 10.17 | 9.944 | 9.999 | 168,941 | -0.15(-1.44%) |
Jul 09, 2020 | 10.09 | 10.21 | 9.935 | 10.15 | 254,593 | +0.04(+0.36%) |
Jul 08, 2020 | 10.08 | 10.27 | 9.935 | 10.11 | 360,713 | +0.02(+0.18%) |
Jul 07, 2020 | 10.16 | 10.39 | 10.07 | 10.09 | 337,279 | -0.20(-1.96%) |
Jul 06, 2020 | 9.890 | 10.36 | 9.761 | 10.29 | 395,311 | +0.66(+6.84%) |
Jul 02, 2020 | 9.862 | 10.02 | 9.606 | 9.633 | 235,885 | -0.08(-0.85%) |