Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.947 | 10.09 | 9.847 | 9.947 | 12,629,826 | +0.08(+0.85%) |
Sep 29, 2020 | 10.08 | 10.08 | 9.672 | 9.864 | 8,137,777 | -0.25(-2.47%) |
Sep 28, 2020 | 9.955 | 10.16 | 9.939 | 10.11 | 9,134,966 | +0.35(+3.59%) |
Sep 25, 2020 | 9.530 | 9.813 | 9.480 | 9.764 | 6,494,636 | +0.13(+1.39%) |
Sep 24, 2020 | 9.647 | 9.872 | 9.447 | 9.630 | 7,679,450 | +0.01(+0.09%) |
Sep 23, 2020 | 9.872 | 10.05 | 9.613 | 9.622 | 8,265,737 | -0.17(-1.70%) |
Sep 22, 2020 | 10.05 | 10.13 | 9.718 | 9.789 | 13,014,467 | -0.26(-2.57%) |
Sep 21, 2020 | 10.26 | 10.38 | 9.955 | 10.05 | 10,351,317 | -0.50(-4.74%) |
Sep 18, 2020 | 10.50 | 10.63 | 10.46 | 10.55 | 14,837,841 | -0.03(-0.24%) |
Sep 17, 2020 | 10.42 | 10.65 | 10.36 | 10.57 | 10,505,149 | -0.03(-0.24%) |
Sep 16, 2020 | 10.46 | 10.82 | 10.38 | 10.60 | 9,058,788 | +0.15(+1.44%) |
Sep 15, 2020 | 10.68 | 10.71 | 10.41 | 10.45 | 7,670,793 | -0.23(-2.19%) |
Sep 14, 2020 | 10.42 | 10.72 | 10.37 | 10.68 | 11,201,538 | +0.38(+3.64%) |
Sep 11, 2020 | 10.24 | 10.39 | 10.15 | 10.31 | 10,039,455 | +0.06(+0.57%) |
Sep 10, 2020 | 10.56 | 10.69 | 10.24 | 10.25 | 9,293,890 | -0.22(-2.07%) |
Sep 09, 2020 | 10.51 | 10.57 | 10.36 | 10.46 | 6,850,236 | +0.03(+0.24%) |
Sep 08, 2020 | 10.52 | 10.59 | 10.34 | 10.44 | 11,419,030 | -0.31(-2.87%) |
Sep 04, 2020 | 10.82 | 10.96 | 10.49 | 10.75 | 9,994,959 | +0.22(+2.06%) |
Sep 03, 2020 | 10.68 | 11.02 | 10.43 | 10.53 | 13,813,889 | -0.07(-0.63%) |
Sep 02, 2020 | 10.44 | 10.64 | 10.36 | 10.60 | 10,899,762 | +0.15(+1.44%) |
Sep 01, 2020 | 10.16 | 10.51 | 10.12 | 10.45 | 12,834,097 | +0.18(+1.70%) |
Aug 31, 2020 | 10.46 | 10.50 | 10.26 | 10.27 | 18,180,766 | -0.22(-2.11%) |
Aug 28, 2020 | 10.48 | 10.55 | 10.40 | 10.49 | 11,438,462 | +0.08(+0.79%) |
Aug 27, 2020 | 10.11 | 10.45 | 10.02 | 10.41 | 15,775,022 | +0.34(+3.34%) |
Aug 26, 2020 | 10.20 | 10.21 | 10.05 | 10.07 | 14,303,031 | -0.21(-2.00%) |
Aug 25, 2020 | 10.35 | 10.46 | 10.09 | 10.28 | 10,826,664 | +0.10(+0.97%) |
Aug 24, 2020 | 9.860 | 10.19 | 9.770 | 10.18 | 10,405,513 | +0.36(+3.68%) |
Aug 21, 2020 | 9.778 | 9.934 | 9.737 | 9.819 | 12,489,939 | -0.03(-0.33%) |
Aug 20, 2020 | 9.852 | 9.918 | 9.754 | 9.852 | 9,757,304 | -0.15(-1.48%) |
Aug 19, 2020 | 10.04 | 10.19 | 9.943 | 10.00 | 6,546,465 | +0.00(+0.00%) |
Aug 18, 2020 | 10.24 | 10.24 | 9.951 | 10.00 | 5,628,324 | -0.22(-2.17%) |
Aug 17, 2020 | 10.40 | 10.44 | 10.20 | 10.22 | 10,370,643 | -0.25(-2.43%) |
Aug 14, 2020 | 10.27 | 10.59 | 10.23 | 10.48 | 5,199,091 | +0.10(+0.95%) |
Aug 13, 2020 | 10.41 | 10.55 | 10.33 | 10.38 | 6,215,830 | -0.21(-2.02%) |
Aug 12, 2020 | 11.01 | 11.07 | 10.41 | 10.59 | 8,512,949 | -0.16(-1.45%) |
Aug 11, 2020 | 10.84 | 11.10 | 10.68 | 10.75 | 8,974,226 | +0.30(+2.91%) |
Aug 10, 2020 | 10.33 | 10.62 | 10.30 | 10.44 | 6,610,309 | +0.15(+1.44%) |
Aug 07, 2020 | 9.918 | 10.32 | 9.823 | 10.30 | 8,542,520 | +0.29(+2.87%) |
Aug 06, 2020 | 9.984 | 10.15 | 9.914 | 10.01 | 9,436,021 | -0.08(-0.81%) |
Aug 05, 2020 | 10.03 | 10.11 | 9.934 | 10.09 | 6,211,723 | +0.16(+1.66%) |
Aug 04, 2020 | 9.885 | 9.975 | 9.815 | 9.926 | 12,372,793 | +0.04(+0.42%) |
Aug 03, 2020 | 9.860 | 9.992 | 9.778 | 9.885 | 7,090,700 | +0.02(+0.17%) |
Jul 31, 2020 | 9.959 | 9.963 | 9.729 | 9.869 | 10,818,286 | -0.16(-1.64%) |
Jul 30, 2020 | 9.992 | 10.05 | 9.713 | 10.03 | 9,233,089 | -0.29(-2.79%) |
Jul 29, 2020 | 9.819 | 10.33 | 9.770 | 10.32 | 13,733,007 | +0.47(+4.75%) |
Jul 28, 2020 | 9.877 | 10.02 | 9.832 | 9.852 | 7,202,825 | -0.08(-0.83%) |
Jul 27, 2020 | 9.992 | 10.05 | 9.844 | 9.934 | 13,068,662 | -0.13(-1.31%) |
Jul 24, 2020 | 10.24 | 10.38 | 10.04 | 10.07 | 10,080,305 | -0.13(-1.29%) |
Jul 23, 2020 | 9.860 | 10.26 | 9.778 | 10.20 | 11,243,592 | +0.36(+3.68%) |
Jul 22, 2020 | 9.663 | 9.967 | 9.633 | 9.836 | 16,168,234 | -0.14(-1.40%) |
Jul 21, 2020 | 9.491 | 9.975 | 9.491 | 9.975 | 31,706,542 | +0.56(+5.93%) |
Jul 20, 2020 | 9.581 | 9.671 | 9.400 | 9.417 | 9,762,043 | -0.19(-1.97%) |
Jul 17, 2020 | 9.811 | 9.873 | 9.581 | 9.606 | 10,162,451 | -0.24(-2.42%) |
Jul 16, 2020 | 9.688 | 10.05 | 9.630 | 9.844 | 9,759,217 | -0.01(-0.08%) |
Jul 15, 2020 | 9.696 | 9.889 | 9.556 | 9.852 | 15,974,326 | +0.49(+5.27%) |
Jul 14, 2020 | 9.606 | 9.639 | 9.269 | 9.359 | 10,774,906 | -0.30(-3.15%) |
Jul 13, 2020 | 9.704 | 9.836 | 9.384 | 9.663 | 11,905,273 | +0.17(+1.82%) |
Jul 10, 2020 | 8.948 | 9.499 | 8.924 | 9.491 | 12,477,039 | +0.43(+4.71%) |
Jul 09, 2020 | 9.433 | 9.474 | 8.998 | 9.063 | 10,472,144 | -0.47(-4.91%) |
Jul 08, 2020 | 9.367 | 9.589 | 9.265 | 9.532 | 9,150,809 | +0.12(+1.31%) |
Jul 07, 2020 | 9.688 | 9.770 | 9.367 | 9.408 | 8,890,684 | -0.41(-4.18%) |
Jul 06, 2020 | 9.902 | 10.09 | 9.663 | 9.819 | 8,935,922 | +0.20(+2.05%) |
Jul 02, 2020 | 9.943 | 10.03 | 9.532 | 9.622 | 18,147,348 | +0.02(+0.17%) |