Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.504 | 9.663 | 9.456 | 9.553 | 3,032,066 | +0.07(+0.73%) |
Sep 29, 2020 | 9.387 | 9.504 | 9.332 | 9.484 | 1,806,438 | +0.10(+1.03%) |
Sep 28, 2020 | 9.442 | 9.532 | 9.311 | 9.387 | 2,743,895 | +0.04(+0.44%) |
Sep 25, 2020 | 9.318 | 9.353 | 9.173 | 9.346 | 2,525,350 | +0.12(+1.27%) |
Sep 24, 2020 | 9.332 | 9.373 | 9.084 | 9.229 | 4,030,250 | -0.17(-1.76%) |
Sep 23, 2020 | 9.739 | 9.739 | 9.380 | 9.394 | 4,146,755 | -0.19(-2.01%) |
Sep 22, 2020 | 9.760 | 9.835 | 9.491 | 9.587 | 8,058,153 | +0.17(+1.76%) |
Sep 21, 2020 | 9.298 | 9.525 | 9.146 | 9.422 | 12,911,477 | +0.41(+4.59%) |
Sep 18, 2020 | 9.256 | 9.277 | 8.904 | 9.008 | 8,238,923 | -0.17(-1.88%) |
Sep 17, 2020 | 9.077 | 9.325 | 9.035 | 9.180 | 4,076,947 | +0.10(+1.14%) |
Sep 16, 2020 | 9.111 | 9.304 | 9.077 | 9.077 | 4,545,683 | -0.07(-0.75%) |
Sep 15, 2020 | 9.539 | 9.601 | 9.070 | 9.146 | 4,026,111 | -0.26(-2.79%) |
Sep 14, 2020 | 9.794 | 9.803 | 9.380 | 9.408 | 3,696,632 | -0.35(-3.60%) |
Sep 11, 2020 | 9.787 | 9.967 | 9.573 | 9.760 | 3,893,284 | +0.01(+0.07%) |
Sep 10, 2020 | 9.635 | 9.863 | 9.635 | 9.753 | 3,964,468 | +0.18(+1.87%) |
Sep 09, 2020 | 9.187 | 9.622 | 9.180 | 9.573 | 3,343,772 | +0.48(+5.31%) |
Sep 08, 2020 | 9.311 | 9.311 | 9.008 | 9.091 | 4,228,335 | -0.23(-2.44%) |
Sep 04, 2020 | 9.339 | 9.415 | 9.049 | 9.318 | 3,185,177 | -0.02(-0.22%) |
Sep 03, 2020 | 9.622 | 9.753 | 9.242 | 9.339 | 3,593,442 | -0.32(-3.29%) |
Sep 02, 2020 | 9.704 | 9.739 | 9.560 | 9.656 | 3,209,567 | +0.04(+0.43%) |
Sep 01, 2020 | 9.553 | 9.787 | 9.346 | 9.615 | 5,545,565 | +0.10(+1.09%) |
Aug 31, 2020 | 9.863 | 9.877 | 9.498 | 9.511 | 4,162,819 | -0.39(-3.97%) |
Aug 28, 2020 | 10.11 | 10.11 | 9.863 | 9.904 | 2,314,107 | -0.21(-2.05%) |
Aug 27, 2020 | 10.10 | 10.16 | 9.946 | 10.11 | 1,989,357 | -0.03(-0.27%) |
Aug 26, 2020 | 10.06 | 10.14 | 10.01 | 10.14 | 1,686,526 | +0.08(+0.75%) |
Aug 25, 2020 | 10.07 | 10.08 | 9.918 | 10.06 | 3,175,794 | +0.01(+0.14%) |
Aug 24, 2020 | 10.29 | 10.30 | 10.02 | 10.05 | 3,955,712 | -0.23(-2.21%) |
Aug 21, 2020 | 10.30 | 10.38 | 10.24 | 10.28 | 2,423,571 | -0.10(-0.93%) |
Aug 20, 2020 | 10.41 | 10.50 | 10.31 | 10.37 | 1,633,783 | -0.10(-0.99%) |
Aug 19, 2020 | 10.48 | 10.58 | 10.38 | 10.48 | 2,683,856 | +0.08(+0.80%) |
Aug 18, 2020 | 10.51 | 10.52 | 10.28 | 10.39 | 2,356,148 | +0.10(+0.94%) |
Aug 17, 2020 | 10.26 | 10.50 | 10.21 | 10.30 | 3,776,616 | +0.06(+0.54%) |
Aug 14, 2020 | 10.30 | 10.41 | 10.14 | 10.24 | 2,198,264 | -0.03(-0.34%) |
Aug 13, 2020 | 10.17 | 10.28 | 10.07 | 10.28 | 1,907,947 | +0.07(+0.68%) |
Aug 12, 2020 | 10.29 | 10.35 | 10.15 | 10.21 | 2,202,567 | -0.08(-0.80%) |
Aug 11, 2020 | 10.61 | 10.65 | 10.21 | 10.29 | 2,672,306 | -0.31(-2.93%) |
Aug 10, 2020 | 10.55 | 10.65 | 10.47 | 10.60 | 1,402,295 | +0.01(+0.13%) |
Aug 07, 2020 | 10.58 | 10.75 | 10.44 | 10.59 | 1,404,905 | +0.06(+0.52%) |
Aug 06, 2020 | 10.79 | 10.83 | 10.47 | 10.53 | 1,460,359 | -0.14(-1.29%) |
Aug 05, 2020 | 10.46 | 10.85 | 10.45 | 10.67 | 3,239,535 | +0.20(+1.91%) |
Aug 04, 2020 | 10.15 | 10.50 | 10.15 | 10.47 | 2,708,092 | +0.24(+2.36%) |
Aug 03, 2020 | 10.29 | 10.31 | 9.960 | 10.23 | 2,890,930 | -0.02(-0.20%) |
Jul 31, 2020 | 10.32 | 10.40 | 10.25 | 10.25 | 2,587,259 | -0.06(-0.60%) |
Jul 30, 2020 | 10.57 | 10.67 | 10.30 | 10.31 | 4,293,203 | -0.29(-2.73%) |
Jul 29, 2020 | 10.41 | 10.69 | 10.35 | 10.60 | 4,605,740 | +0.19(+1.79%) |
Jul 28, 2020 | 10.55 | 10.57 | 10.37 | 10.41 | 3,980,634 | -0.10(-0.92%) |
Jul 27, 2020 | 11.06 | 11.12 | 10.37 | 10.51 | 13,509,300 | -0.60(-5.40%) |
Jul 24, 2020 | 11.10 | 11.15 | 10.97 | 11.11 | 3,333,062 | +0.06(+0.50%) |
Jul 23, 2020 | 11.12 | 11.20 | 10.97 | 11.06 | 2,666,914 | +0.02(+0.19%) |
Jul 22, 2020 | 10.97 | 11.04 | 10.79 | 11.04 | 2,620,889 | +0.23(+2.11%) |
Jul 21, 2020 | 11.03 | 11.07 | 10.72 | 10.81 | 6,296,162 | +0.06(+0.51%) |
Jul 20, 2020 | 10.66 | 10.93 | 10.55 | 10.75 | 2,396,470 | +0.17(+1.56%) |
Jul 17, 2020 | 10.35 | 10.61 | 10.33 | 10.59 | 1,755,044 | +0.26(+2.47%) |
Jul 16, 2020 | 10.01 | 10.44 | 10.00 | 10.33 | 3,158,298 | +0.25(+2.46%) |
Jul 15, 2020 | 10.12 | 10.28 | 9.773 | 10.08 | 3,708,369 | +0.02(+0.21%) |
Jul 14, 2020 | 9.601 | 10.15 | 9.463 | 10.06 | 5,982,326 | +0.41(+4.21%) |
Jul 13, 2020 | 10.07 | 10.07 | 9.608 | 9.656 | 6,350,080 | -0.41(-4.11%) |
Jul 10, 2020 | 10.19 | 10.25 | 9.733 | 10.07 | 10,118,800 | -0.10(-1.02%) |
Jul 09, 2020 | 10.42 | 10.48 | 10.16 | 10.17 | 7,399,456 | -0.28(-2.70%) |
Jul 08, 2020 | 10.42 | 10.56 | 10.37 | 10.46 | 5,351,780 | -0.01(-0.13%) |
Jul 07, 2020 | 10.62 | 10.65 | 10.41 | 10.47 | 6,129,535 | -0.23(-2.19%) |
Jul 06, 2020 | 10.88 | 10.88 | 10.61 | 10.70 | 5,014,427 | -0.20(-1.84%) |
Jul 02, 2020 | 10.91 | 10.96 | 10.76 | 10.90 | 10,457,775 | +0.03(+0.32%) |