Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.74 | 10.80 | 10.31 | 10.50 | 12,475 | -0.36(-3.34%) |
Sep 29, 2020 | 10.76 | 10.92 | 10.75 | 10.86 | 31,613 | +0.11(+1.05%) |
Sep 28, 2020 | 10.55 | 10.84 | 10.28 | 10.75 | 27,912 | +0.47(+4.62%) |
Sep 25, 2020 | 10.38 | 10.45 | 10.08 | 10.28 | 17,860 | -0.02(-0.17%) |
Sep 24, 2020 | 9.777 | 10.56 | 9.523 | 10.29 | 49,478 | +0.36(+3.60%) |
Sep 23, 2020 | 10.36 | 10.62 | 9.777 | 9.935 | 54,232 | -0.49(-4.72%) |
Sep 22, 2020 | 10.59 | 11.00 | 10.36 | 10.43 | 39,594 | -0.21(-1.93%) |
Sep 21, 2020 | 11.25 | 11.47 | 10.50 | 10.63 | 82,401 | -0.72(-6.32%) |
Sep 18, 2020 | 12.00 | 12.00 | 11.25 | 11.35 | 58,164 | -0.21(-1.80%) |
Sep 17, 2020 | 11.25 | 11.93 | 11.05 | 11.56 | 44,755 | +0.06(+0.50%) |
Sep 16, 2020 | 11.75 | 11.75 | 11.50 | 11.50 | 27,040 | -0.09(-0.73%) |
Sep 15, 2020 | 11.75 | 11.75 | 11.25 | 11.59 | 31,999 | +0.09(+0.74%) |
Sep 14, 2020 | 11.50 | 11.75 | 11.25 | 11.50 | 49,622 | +0.43(+3.91%) |
Sep 11, 2020 | 11.49 | 11.49 | 11.00 | 11.07 | 22,624 | -0.28(-2.49%) |
Sep 10, 2020 | 11.75 | 11.75 | 11.28 | 11.35 | 33,791 | +0.00(+0.00%) |
Sep 09, 2020 | 10.75 | 11.50 | 10.82 | 11.35 | 38,024 | +0.40(+3.65%) |
Sep 08, 2020 | 11.20 | 11.20 | 10.72 | 10.95 | 26,946 | -0.25(-2.25%) |
Sep 04, 2020 | 11.00 | 11.31 | 10.50 | 11.20 | 34,244 | +0.10(+0.88%) |
Sep 03, 2020 | 11.25 | 11.25 | 10.65 | 11.11 | 43,574 | -0.06(-0.54%) |
Sep 02, 2020 | 11.50 | 11.50 | 10.99 | 11.16 | 44,369 | -0.34(-2.91%) |
Sep 01, 2020 | 11.75 | 11.94 | 11.39 | 11.50 | 92,825 | -0.14(-1.25%) |
Aug 31, 2020 | 11.50 | 11.75 | 11.38 | 11.64 | 98,292 | +0.30(+2.69%) |
Aug 28, 2020 | 11.00 | 11.43 | 10.75 | 11.34 | 85,808 | +0.79(+7.44%) |
Aug 27, 2020 | 11.00 | 11.00 | 10.28 | 10.55 | 32,674 | -0.09(-0.80%) |
Aug 26, 2020 | 9.750 | 10.91 | 9.750 | 10.64 | 74,857 | +0.85(+8.65%) |
Aug 25, 2020 | 10.25 | 10.25 | 9.750 | 9.793 | 36,275 | -0.28(-2.80%) |
Aug 24, 2020 | 10.60 | 10.75 | 9.830 | 10.07 | 69,901 | -0.53(-4.95%) |
Aug 21, 2020 | 10.75 | 10.99 | 10.54 | 10.60 | 37,832 | -0.39(-3.59%) |
Aug 20, 2020 | 10.80 | 11.03 | 10.65 | 10.99 | 29,187 | +0.07(+0.69%) |
Aug 19, 2020 | 11.00 | 11.19 | 10.61 | 10.92 | 52,120 | -0.19(-1.73%) |
Aug 18, 2020 | 11.62 | 11.75 | 10.89 | 11.11 | 83,985 | -0.26(-2.29%) |
Aug 17, 2020 | 11.01 | 11.94 | 10.57 | 11.37 | 273,908 | +0.88(+8.41%) |
Aug 14, 2020 | 11.00 | 11.30 | 10.49 | 10.49 | 66,944 | -0.75(-6.67%) |
Aug 13, 2020 | 10.72 | 11.30 | 10.72 | 11.24 | 59,630 | +0.52(+4.80%) |
Aug 12, 2020 | 10.75 | 11.00 | 10.50 | 10.72 | 35,391 | +0.11(+1.06%) |
Aug 11, 2020 | 10.75 | 10.79 | 10.38 | 10.61 | 86,642 | -0.42(-3.79%) |
Aug 10, 2020 | 11.25 | 11.67 | 10.93 | 11.03 | 101,192 | +0.14(+1.33%) |
Aug 07, 2020 | 11.46 | 11.53 | 10.58 | 10.88 | 80,844 | -0.58(-5.04%) |
Aug 06, 2020 | 12.31 | 12.50 | 11.30 | 11.46 | 140,245 | -0.48(-4.04%) |
Aug 05, 2020 | 11.50 | 12.12 | 11.50 | 11.95 | 213,029 | +0.70(+6.18%) |
Aug 04, 2020 | 11.00 | 11.25 | 10.75 | 11.25 | 80,934 | +0.46(+4.21%) |
Aug 03, 2020 | 10.79 | 11.00 | 10.32 | 10.79 | 65,326 | +0.10(+0.96%) |
Jul 31, 2020 | 10.38 | 10.75 | 10.25 | 10.69 | 69,980 | +0.47(+4.62%) |
Jul 30, 2020 | 10.50 | 10.50 | 9.668 | 10.22 | 66,731 | -0.26(-2.48%) |
Jul 29, 2020 | 10.49 | 10.80 | 9.675 | 10.48 | 100,686 | +0.00(+0.00%) |
Jul 28, 2020 | 10.75 | 11.00 | 9.950 | 10.48 | 160,529 | -0.52(-4.73%) |
Jul 27, 2020 | 11.50 | 12.00 | 11.00 | 11.00 | 117,889 | -0.14(-1.30%) |
Jul 24, 2020 | 11.53 | 11.53 | 10.73 | 11.14 | 102,604 | -0.11(-0.93%) |
Jul 23, 2020 | 11.50 | 11.75 | 11.00 | 11.25 | 187,550 | -0.25(-2.17%) |
Jul 22, 2020 | 10.75 | 11.50 | 10.75 | 11.50 | 578,380 | -2.25(-16.36%) |
Jul 21, 2020 | 14.50 | 14.50 | 13.75 | 13.75 | 108,732 | +0.00(+0.00%) |
Jul 20, 2020 | 13.00 | 14.25 | 12.25 | 13.75 | 132,864 | +1.60(+13.19%) |
Jul 17, 2020 | 12.00 | 12.22 | 11.50 | 12.15 | 57,236 | +0.40(+3.38%) |
Jul 16, 2020 | 12.00 | 12.30 | 11.43 | 11.75 | 58,633 | -0.25(-2.08%) |
Jul 15, 2020 | 11.75 | 12.00 | 11.00 | 12.00 | 30,953 | +0.71(+6.24%) |
Jul 14, 2020 | 10.77 | 11.33 | 10.72 | 11.29 | 39,359 | +0.61(+5.68%) |
Jul 13, 2020 | 11.53 | 12.25 | 10.69 | 10.69 | 78,660 | -0.11(-1.04%) |
Jul 10, 2020 | 11.25 | 11.75 | 10.75 | 10.80 | 33,548 | -0.30(-2.70%) |
Jul 09, 2020 | 12.25 | 12.38 | 10.66 | 11.10 | 84,423 | -0.62(-5.33%) |
Jul 08, 2020 | 12.11 | 12.25 | 11.52 | 11.72 | 58,959 | +0.58(+5.23%) |
Jul 07, 2020 | 10.68 | 11.25 | 10.43 | 11.14 | 41,734 | +0.47(+4.40%) |
Jul 06, 2020 | 10.75 | 11.50 | 10.53 | 10.67 | 37,711 | +0.14(+1.33%) |
Jul 02, 2020 | 11.00 | 11.24 | 10.19 | 10.53 | 35,876 | -0.04(-0.43%) |