Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.561 | 9.720 | 9.512 | 9.609 | 3,014,213 | +0.07(+0.73%) |
Sep 29, 2020 | 9.443 | 9.561 | 9.387 | 9.540 | 1,795,802 | +0.10(+1.03%) |
Sep 28, 2020 | 9.498 | 9.588 | 9.366 | 9.443 | 2,727,738 | +0.04(+0.44%) |
Sep 25, 2020 | 9.373 | 9.408 | 9.228 | 9.401 | 2,510,481 | +0.12(+1.27%) |
Sep 24, 2020 | 9.387 | 9.429 | 9.137 | 9.283 | 4,006,520 | -0.17(-1.76%) |
Sep 23, 2020 | 9.797 | 9.797 | 9.436 | 9.450 | 4,122,338 | -0.19(-2.01%) |
Sep 22, 2020 | 9.817 | 9.894 | 9.547 | 9.644 | 8,010,705 | +0.17(+1.76%) |
Sep 21, 2020 | 9.353 | 9.582 | 9.200 | 9.477 | 12,835,453 | +0.42(+4.59%) |
Sep 18, 2020 | 9.311 | 9.332 | 8.957 | 9.061 | 8,190,411 | -0.17(-1.88%) |
Sep 17, 2020 | 9.131 | 9.380 | 9.089 | 9.235 | 4,052,942 | +0.10(+1.14%) |
Sep 16, 2020 | 9.165 | 9.360 | 9.131 | 9.131 | 4,518,917 | -0.07(-0.75%) |
Sep 15, 2020 | 9.595 | 9.658 | 9.124 | 9.200 | 4,002,405 | -0.26(-2.79%) |
Sep 14, 2020 | 9.852 | 9.862 | 9.436 | 9.464 | 3,674,866 | -0.35(-3.60%) |
Sep 11, 2020 | 9.845 | 10.03 | 9.630 | 9.817 | 3,870,360 | +0.01(+0.07%) |
Sep 10, 2020 | 9.693 | 9.921 | 9.693 | 9.810 | 3,941,125 | +0.18(+1.87%) |
Sep 09, 2020 | 9.242 | 9.679 | 9.235 | 9.630 | 3,324,084 | +0.49(+5.31%) |
Sep 08, 2020 | 9.366 | 9.366 | 9.061 | 9.144 | 4,203,438 | -0.23(-2.44%) |
Sep 04, 2020 | 9.394 | 9.471 | 9.103 | 9.373 | 3,166,423 | -0.02(-0.22%) |
Sep 03, 2020 | 9.679 | 9.810 | 9.297 | 9.394 | 3,572,284 | -0.32(-3.29%) |
Sep 02, 2020 | 9.762 | 9.797 | 9.616 | 9.713 | 3,190,668 | +0.04(+0.43%) |
Sep 01, 2020 | 9.609 | 9.845 | 9.401 | 9.672 | 5,512,912 | +0.10(+1.09%) |
Aug 31, 2020 | 9.921 | 9.935 | 9.554 | 9.568 | 4,138,308 | -0.40(-3.97%) |
Aug 28, 2020 | 10.17 | 10.17 | 9.921 | 9.963 | 2,300,481 | -0.21(-2.05%) |
Aug 27, 2020 | 10.16 | 10.22 | 10.00 | 10.17 | 1,977,644 | -0.03(-0.27%) |
Aug 26, 2020 | 10.12 | 10.20 | 10.07 | 10.20 | 1,676,595 | +0.08(+0.75%) |
Aug 25, 2020 | 10.13 | 10.14 | 9.977 | 10.12 | 3,157,094 | +0.01(+0.14%) |
Aug 24, 2020 | 10.35 | 10.37 | 10.08 | 10.11 | 3,932,420 | -0.23(-2.22%) |
Aug 21, 2020 | 10.36 | 10.44 | 10.30 | 10.34 | 2,409,300 | -0.10(-0.93%) |
Aug 20, 2020 | 10.47 | 10.57 | 10.37 | 10.43 | 1,624,163 | -0.10(-0.99%) |
Aug 19, 2020 | 10.55 | 10.64 | 10.44 | 10.54 | 2,668,054 | +0.08(+0.80%) |
Aug 18, 2020 | 10.57 | 10.58 | 10.34 | 10.46 | 2,342,275 | +0.10(+0.94%) |
Aug 17, 2020 | 10.32 | 10.57 | 10.27 | 10.36 | 3,754,379 | +0.06(+0.54%) |
Aug 14, 2020 | 10.36 | 10.47 | 10.20 | 10.30 | 2,185,320 | -0.03(-0.34%) |
Aug 13, 2020 | 10.23 | 10.34 | 10.13 | 10.34 | 1,896,713 | +0.07(+0.68%) |
Aug 12, 2020 | 10.35 | 10.41 | 10.21 | 10.27 | 2,189,598 | -0.08(-0.80%) |
Aug 11, 2020 | 10.68 | 10.71 | 10.27 | 10.35 | 2,656,571 | -0.31(-2.93%) |
Aug 10, 2020 | 10.61 | 10.71 | 10.54 | 10.66 | 1,394,039 | +0.01(+0.13%) |
Aug 07, 2020 | 10.64 | 10.82 | 10.50 | 10.65 | 1,396,633 | +0.06(+0.52%) |
Aug 06, 2020 | 10.86 | 10.89 | 10.53 | 10.59 | 1,451,760 | -0.14(-1.29%) |
Aug 05, 2020 | 10.53 | 10.91 | 10.51 | 10.73 | 3,220,460 | +0.20(+1.91%) |
Aug 04, 2020 | 10.21 | 10.56 | 10.21 | 10.53 | 2,692,147 | +0.24(+2.36%) |
Aug 03, 2020 | 10.35 | 10.37 | 10.02 | 10.29 | 2,873,908 | -0.02(-0.20%) |
Jul 31, 2020 | 10.38 | 10.46 | 10.31 | 10.31 | 2,572,025 | -0.06(-0.60%) |
Jul 30, 2020 | 10.63 | 10.73 | 10.37 | 10.37 | 4,267,924 | -0.29(-2.73%) |
Jul 29, 2020 | 10.48 | 10.75 | 10.41 | 10.66 | 4,578,621 | +0.19(+1.79%) |
Jul 28, 2020 | 10.62 | 10.63 | 10.43 | 10.48 | 3,957,195 | -0.10(-0.92%) |
Jul 27, 2020 | 11.13 | 11.18 | 10.43 | 10.57 | 13,429,755 | -0.60(-5.40%) |
Jul 24, 2020 | 11.17 | 11.21 | 11.03 | 11.18 | 3,313,437 | +0.06(+0.50%) |
Jul 23, 2020 | 11.18 | 11.27 | 11.03 | 11.12 | 2,651,210 | +0.02(+0.19%) |
Jul 22, 2020 | 11.03 | 11.10 | 10.86 | 11.10 | 2,605,457 | +0.23(+2.11%) |
Jul 21, 2020 | 11.09 | 11.14 | 10.78 | 10.87 | 6,259,089 | +0.06(+0.51%) |
Jul 20, 2020 | 10.73 | 10.99 | 10.62 | 10.82 | 2,382,359 | +0.17(+1.56%) |
Jul 17, 2020 | 10.41 | 10.68 | 10.39 | 10.65 | 1,744,710 | +0.26(+2.47%) |
Jul 16, 2020 | 10.07 | 10.50 | 10.06 | 10.39 | 3,139,702 | +0.25(+2.46%) |
Jul 15, 2020 | 10.18 | 10.34 | 9.831 | 10.14 | 3,686,534 | +0.02(+0.21%) |
Jul 14, 2020 | 9.658 | 10.21 | 9.519 | 10.12 | 5,947,101 | +0.41(+4.21%) |
Jul 13, 2020 | 10.13 | 10.13 | 9.665 | 9.713 | 6,312,690 | -0.42(-4.11%) |
Jul 10, 2020 | 10.25 | 10.31 | 9.791 | 10.13 | 10,059,219 | -0.10(-1.02%) |
Jul 09, 2020 | 10.48 | 10.54 | 10.22 | 10.23 | 7,355,887 | -0.28(-2.70%) |
Jul 08, 2020 | 10.48 | 10.62 | 10.43 | 10.52 | 5,320,268 | -0.01(-0.13%) |
Jul 07, 2020 | 10.68 | 10.71 | 10.48 | 10.53 | 6,093,443 | -0.24(-2.19%) |
Jul 06, 2020 | 10.95 | 10.95 | 10.67 | 10.77 | 4,984,901 | -0.20(-1.83%) |
Jul 02, 2020 | 10.98 | 11.02 | 10.82 | 10.97 | 10,396,199 | +0.03(+0.32%) |