Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.630 | 9.930 | 9.460 | 9.820 | 204,131 | +0.17(+1.76%) |
Sep 29, 2020 | 9.290 | 9.890 | 9.190 | 9.650 | 76,358 | +0.33(+3.54%) |
Sep 28, 2020 | 8.960 | 9.460 | 8.960 | 9.320 | 114,275 | +0.39(+4.37%) |
Sep 25, 2020 | 9.120 | 9.420 | 8.690 | 8.930 | 182,100 | -0.32(-3.46%) |
Sep 24, 2020 | 9.800 | 9.930 | 8.920 | 9.250 | 187,950 | -0.56(-5.71%) |
Sep 23, 2020 | 9.860 | 10.09 | 9.700 | 9.810 | 177,905 | -0.16(-1.60%) |
Sep 22, 2020 | 10.26 | 10.39 | 9.670 | 9.970 | 206,275 | -0.28(-2.73%) |
Sep 21, 2020 | 10.42 | 10.64 | 9.580 | 10.25 | 239,354 | -0.41(-3.85%) |
Sep 18, 2020 | 11.10 | 11.72 | 10.62 | 10.66 | 359,400 | -0.16(-1.48%) |
Sep 17, 2020 | 10.44 | 11.15 | 10.44 | 10.82 | 82,651 | +0.25(+2.37%) |
Sep 16, 2020 | 10.49 | 10.89 | 10.45 | 10.57 | 114,162 | +0.20(+1.93%) |
Sep 15, 2020 | 10.59 | 10.73 | 10.33 | 10.37 | 56,878 | -0.10(-0.96%) |
Sep 14, 2020 | 10.16 | 10.63 | 10.14 | 10.47 | 85,898 | +0.46(+4.60%) |
Sep 11, 2020 | 10.17 | 10.54 | 9.910 | 10.01 | 71,900 | -0.10(-0.99%) |
Sep 10, 2020 | 9.900 | 10.28 | 9.900 | 10.11 | 56,484 | +0.23(+2.33%) |
Sep 09, 2020 | 9.880 | 10.25 | 9.750 | 9.880 | 121,776 | +0.05(+0.51%) |
Sep 08, 2020 | 9.310 | 10.02 | 9.130 | 9.830 | 68,967 | +0.43(+4.57%) |
Sep 04, 2020 | 9.690 | 9.690 | 8.820 | 9.400 | 122,800 | -0.19(-1.98%) |
Sep 03, 2020 | 9.880 | 9.904 | 9.320 | 9.590 | 79,003 | -0.29(-2.94%) |
Sep 02, 2020 | 9.550 | 9.925 | 9.490 | 9.880 | 82,532 | +0.27(+2.81%) |
Sep 01, 2020 | 9.590 | 9.660 | 9.440 | 9.610 | 74,326 | -0.01(-0.10%) |
Aug 31, 2020 | 9.530 | 9.700 | 9.130 | 9.620 | 101,071 | +0.11(+1.16%) |
Aug 28, 2020 | 9.480 | 9.570 | 9.410 | 9.510 | 31,000 | +0.06(+0.63%) |
Aug 27, 2020 | 9.560 | 9.560 | 9.220 | 9.450 | 58,228 | -0.11(-1.15%) |
Aug 26, 2020 | 9.790 | 9.880 | 9.470 | 9.560 | 50,412 | -0.12(-1.24%) |
Aug 25, 2020 | 9.260 | 9.920 | 9.160 | 9.680 | 63,447 | +0.50(+5.45%) |
Aug 24, 2020 | 9.540 | 9.540 | 9.030 | 9.180 | 83,811 | -0.20(-2.13%) |
Aug 21, 2020 | 9.860 | 9.860 | 9.320 | 9.380 | 61,000 | -0.50(-5.06%) |
Aug 20, 2020 | 10.01 | 10.25 | 9.670 | 9.880 | 103,609 | -0.21(-2.08%) |
Aug 19, 2020 | 10.22 | 10.31 | 9.910 | 10.09 | 96,533 | -0.14(-1.37%) |
Aug 18, 2020 | 10.40 | 10.68 | 9.890 | 10.23 | 158,574 | -0.21(-2.01%) |
Aug 17, 2020 | 10.10 | 10.64 | 10.08 | 10.44 | 108,925 | +0.28(+2.76%) |
Aug 14, 2020 | 10.12 | 10.23 | 10.00 | 10.16 | 56,200 | -0.03(-0.29%) |
Aug 13, 2020 | 9.700 | 10.26 | 9.700 | 10.19 | 137,658 | +0.49(+5.05%) |
Aug 12, 2020 | 10.19 | 10.24 | 9.530 | 9.700 | 88,077 | -0.39(-3.87%) |
Aug 11, 2020 | 10.44 | 10.51 | 9.990 | 10.09 | 70,157 | -0.34(-3.26%) |
Aug 10, 2020 | 9.920 | 10.62 | 9.570 | 10.43 | 87,259 | +0.57(+5.78%) |
Aug 07, 2020 | 9.200 | 10.28 | 9.020 | 9.860 | 147,000 | +0.51(+5.45%) |
Aug 06, 2020 | 9.560 | 9.800 | 8.860 | 9.350 | 187,439 | -0.21(-2.20%) |
Aug 05, 2020 | 9.070 | 9.580 | 9.010 | 9.560 | 82,252 | +0.48(+5.29%) |
Aug 04, 2020 | 9.500 | 9.500 | 8.940 | 9.080 | 61,103 | -0.44(-4.62%) |
Aug 03, 2020 | 9.230 | 9.600 | 9.120 | 9.520 | 97,115 | +0.25(+2.70%) |
Jul 31, 2020 | 9.200 | 9.490 | 8.930 | 9.270 | 202,200 | +0.05(+0.54%) |
Jul 30, 2020 | 8.530 | 9.230 | 8.530 | 9.220 | 130,503 | +0.55(+6.34%) |
Jul 29, 2020 | 9.130 | 9.220 | 8.460 | 8.670 | 181,262 | -0.55(-5.97%) |
Jul 28, 2020 | 9.350 | 9.350 | 8.590 | 9.220 | 178,821 | -0.15(-1.60%) |
Jul 27, 2020 | 9.960 | 10.21 | 9.260 | 9.370 | 132,723 | -0.64(-6.39%) |
Jul 24, 2020 | 9.980 | 10.22 | 9.780 | 10.01 | 54,700 | -0.09(-0.89%) |
Jul 23, 2020 | 10.22 | 10.39 | 9.440 | 10.10 | 184,800 | -0.18(-1.75%) |
Jul 22, 2020 | 10.18 | 10.44 | 10.04 | 10.28 | 67,769 | -0.01(-0.10%) |
Jul 21, 2020 | 10.51 | 10.71 | 10.11 | 10.29 | 44,957 | -0.10(-0.96%) |
Jul 20, 2020 | 10.37 | 10.74 | 10.37 | 10.39 | 86,149 | +0.04(+0.39%) |
Jul 17, 2020 | 10.17 | 10.50 | 10.00 | 10.35 | 188,500 | +0.16(+1.57%) |
Jul 16, 2020 | 10.47 | 10.57 | 10.06 | 10.19 | 107,145 | -0.38(-3.60%) |
Jul 15, 2020 | 10.47 | 10.76 | 10.35 | 10.57 | 87,625 | +0.35(+3.42%) |
Jul 14, 2020 | 9.840 | 10.23 | 9.660 | 10.22 | 56,223 | +0.37(+3.76%) |
Jul 13, 2020 | 10.17 | 10.45 | 9.850 | 9.850 | 75,830 | -0.24(-2.38%) |
Jul 10, 2020 | 10.32 | 10.38 | 9.930 | 10.09 | 119,000 | -0.08(-0.79%) |
Jul 09, 2020 | 10.65 | 10.65 | 9.870 | 10.17 | 146,796 | -0.39(-3.69%) |
Jul 08, 2020 | 11.25 | 11.63 | 10.19 | 10.56 | 420,699 | +0.57(+5.71%) |
Jul 07, 2020 | 9.790 | 10.12 | 8.810 | 9.990 | 69,418 | +0.15(+1.52%) |
Jul 06, 2020 | 9.410 | 9.950 | 9.340 | 9.840 | 166,375 | +0.57(+6.15%) |
Jul 02, 2020 | 9.830 | 9.830 | 9.130 | 9.270 | 148,500 | -0.33(-3.44%) |