Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.919 | 9.177 | 8.842 | 9.005 | 1,452,202 | +0.14(+1.55%) |
Sep 29, 2020 | 9.014 | 9.014 | 8.546 | 8.868 | 1,027,129 | -0.16(-1.80%) |
Sep 28, 2020 | 8.996 | 9.207 | 8.945 | 9.031 | 1,289,828 | +0.24(+2.73%) |
Sep 25, 2020 | 8.705 | 8.911 | 8.645 | 8.791 | 1,032,151 | +0.04(+0.49%) |
Sep 24, 2020 | 8.619 | 8.988 | 8.473 | 8.748 | 723,026 | +0.10(+1.19%) |
Sep 23, 2020 | 9.374 | 9.520 | 8.628 | 8.645 | 1,017,574 | -0.73(-7.78%) |
Sep 22, 2020 | 9.734 | 10.01 | 9.365 | 9.374 | 1,109,707 | -0.33(-3.45%) |
Sep 21, 2020 | 9.871 | 9.871 | 9.280 | 9.708 | 2,060,076 | -0.46(-4.55%) |
Sep 18, 2020 | 10.64 | 10.64 | 10.04 | 10.17 | 2,587,258 | -0.21(-2.06%) |
Sep 17, 2020 | 10.50 | 10.58 | 10.29 | 10.39 | 559,318 | -0.23(-2.18%) |
Sep 16, 2020 | 10.54 | 10.73 | 10.33 | 10.62 | 715,731 | +0.14(+1.31%) |
Sep 15, 2020 | 10.09 | 10.51 | 10.09 | 10.48 | 537,467 | +0.45(+4.44%) |
Sep 14, 2020 | 9.657 | 10.06 | 9.614 | 10.03 | 469,016 | +0.43(+4.46%) |
Sep 11, 2020 | 9.880 | 9.880 | 9.502 | 9.605 | 645,153 | -0.21(-2.18%) |
Sep 10, 2020 | 10.12 | 10.15 | 9.623 | 9.820 | 980,558 | -0.35(-3.46%) |
Sep 09, 2020 | 10.49 | 10.54 | 10.14 | 10.17 | 925,819 | -0.22(-2.15%) |
Sep 08, 2020 | 10.39 | 10.43 | 10.21 | 10.39 | 1,321,819 | -0.03(-0.33%) |
Sep 04, 2020 | 10.33 | 10.48 | 10.17 | 10.43 | 1,167,059 | +0.24(+2.36%) |
Sep 03, 2020 | 9.871 | 10.20 | 9.871 | 10.19 | 1,104,808 | +0.35(+3.57%) |
Sep 02, 2020 | 9.700 | 9.837 | 9.537 | 9.837 | 747,667 | +0.14(+1.41%) |
Sep 01, 2020 | 9.623 | 9.751 | 9.494 | 9.700 | 676,883 | -0.03(-0.26%) |
Aug 31, 2020 | 9.828 | 9.863 | 9.558 | 9.725 | 1,241,344 | -0.20(-1.99%) |
Aug 28, 2020 | 10.01 | 10.24 | 9.717 | 9.923 | 397,609 | -0.17(-1.70%) |
Aug 27, 2020 | 9.940 | 10.32 | 9.940 | 10.09 | 314,824 | +0.15(+1.47%) |
Aug 26, 2020 | 10.32 | 10.40 | 9.888 | 9.948 | 250,819 | -0.45(-4.29%) |
Aug 25, 2020 | 10.39 | 10.54 | 10.21 | 10.39 | 377,885 | +0.08(+0.75%) |
Aug 24, 2020 | 9.914 | 10.33 | 9.717 | 10.32 | 560,388 | +0.49(+4.97%) |
Aug 21, 2020 | 10.02 | 10.14 | 9.794 | 9.828 | 553,854 | -0.28(-2.80%) |
Aug 20, 2020 | 9.888 | 10.44 | 9.888 | 10.11 | 502,135 | +0.02(+0.17%) |
Aug 19, 2020 | 10.63 | 10.65 | 10.06 | 10.09 | 1,173,228 | -0.48(-4.54%) |
Aug 18, 2020 | 11.23 | 11.23 | 10.44 | 10.57 | 729,316 | -0.71(-6.31%) |
Aug 17, 2020 | 11.10 | 11.29 | 10.82 | 11.29 | 760,530 | +0.15(+1.31%) |
Aug 14, 2020 | 10.96 | 11.23 | 10.84 | 11.14 | 573,560 | +0.07(+0.62%) |
Aug 13, 2020 | 11.14 | 11.36 | 11.04 | 11.07 | 791,879 | -0.18(-1.60%) |
Aug 12, 2020 | 11.36 | 11.36 | 11.02 | 11.25 | 506,806 | +0.07(+0.61%) |
Aug 11, 2020 | 11.27 | 11.54 | 11.11 | 11.18 | 547,357 | +0.17(+1.56%) |
Aug 10, 2020 | 10.99 | 11.39 | 10.87 | 11.01 | 526,103 | +0.16(+1.50%) |
Aug 07, 2020 | 10.39 | 10.87 | 10.34 | 10.85 | 440,635 | +0.31(+2.93%) |
Aug 06, 2020 | 10.96 | 10.96 | 10.42 | 10.54 | 367,606 | -0.01(-0.08%) |
Aug 05, 2020 | 10.65 | 10.66 | 10.35 | 10.55 | 349,137 | +0.03(+0.24%) |
Aug 04, 2020 | 10.02 | 10.57 | 10.02 | 10.52 | 603,669 | +0.47(+4.69%) |
Aug 03, 2020 | 10.26 | 10.26 | 9.871 | 10.05 | 498,038 | -0.27(-2.66%) |
Jul 31, 2020 | 10.42 | 10.44 | 9.931 | 10.33 | 669,172 | -0.20(-1.87%) |
Jul 30, 2020 | 10.42 | 10.60 | 10.27 | 10.52 | 328,255 | -0.21(-1.92%) |
Jul 29, 2020 | 10.53 | 10.74 | 10.29 | 10.73 | 1,753,702 | +0.25(+2.37%) |
Jul 28, 2020 | 10.03 | 10.61 | 10.02 | 10.48 | 589,182 | +0.38(+3.74%) |
Jul 27, 2020 | 9.923 | 10.12 | 9.674 | 10.10 | 502,789 | +0.08(+0.77%) |
Jul 24, 2020 | 10.31 | 10.37 | 9.983 | 10.03 | 560,500 | -0.33(-3.23%) |
Jul 23, 2020 | 10.39 | 10.49 | 10.15 | 10.36 | 606,810 | -0.07(-0.66%) |
Jul 22, 2020 | 10.11 | 10.45 | 10.000 | 10.43 | 612,151 | +0.15(+1.42%) |
Jul 21, 2020 | 10.20 | 10.40 | 10.13 | 10.28 | 678,865 | +0.21(+2.13%) |
Jul 20, 2020 | 10.30 | 10.30 | 9.837 | 10.07 | 931,597 | -0.28(-2.73%) |
Jul 17, 2020 | 10.46 | 10.54 | 10.26 | 10.35 | 920,331 | -0.09(-0.90%) |
Jul 16, 2020 | 10.48 | 10.51 | 10.21 | 10.45 | 835,663 | -0.15(-1.46%) |
Jul 15, 2020 | 10.47 | 10.72 | 10.39 | 10.60 | 789,313 | +0.37(+3.60%) |
Jul 14, 2020 | 10.24 | 10.53 | 10.09 | 10.23 | 955,759 | +0.01(+0.08%) |
Jul 13, 2020 | 10.64 | 10.64 | 10.19 | 10.22 | 1,031,875 | -0.27(-2.54%) |
Jul 10, 2020 | 10.24 | 10.63 | 10.12 | 10.49 | 678,267 | +0.21(+2.00%) |
Jul 09, 2020 | 10.81 | 10.89 | 10.16 | 10.28 | 1,324,900 | -0.63(-5.81%) |
Jul 08, 2020 | 10.92 | 11.08 | 10.49 | 10.92 | 1,039,998 | -0.10(-0.93%) |
Jul 07, 2020 | 11.15 | 11.16 | 10.81 | 11.02 | 1,013,320 | -0.36(-3.17%) |
Jul 06, 2020 | 11.45 | 11.65 | 11.04 | 11.38 | 758,342 | +0.27(+2.39%) |
Jul 02, 2020 | 11.68 | 11.84 | 11.06 | 11.11 | 540,095 | -0.09(-0.77%) |