Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.382 | 9.521 | 9.319 | 9.373 | 678,423 | -0.02(-0.19%) |
Sep 29, 2020 | 9.391 | 9.480 | 9.256 | 9.391 | 668,035 | +0.04(+0.38%) |
Sep 28, 2020 | 9.409 | 9.458 | 9.328 | 9.355 | 590,334 | -0.03(-0.29%) |
Sep 25, 2020 | 9.238 | 9.391 | 9.202 | 9.382 | 555,341 | +0.05(+0.48%) |
Sep 24, 2020 | 9.283 | 9.445 | 9.112 | 9.337 | 640,302 | +0.00(+0.00%) |
Sep 23, 2020 | 9.679 | 9.787 | 9.283 | 9.337 | 1,663,248 | -0.63(-6.32%) |
Sep 22, 2020 | 9.778 | 9.992 | 9.679 | 9.967 | 488,282 | +0.22(+2.22%) |
Sep 21, 2020 | 9.922 | 9.958 | 9.625 | 9.751 | 753,541 | -0.32(-3.13%) |
Sep 18, 2020 | 10.22 | 10.22 | 9.931 | 10.07 | 746,268 | -0.10(-0.97%) |
Sep 17, 2020 | 10.20 | 10.22 | 10.06 | 10.16 | 650,266 | -0.13(-1.23%) |
Sep 16, 2020 | 10.23 | 10.44 | 10.21 | 10.29 | 393,114 | +0.06(+0.62%) |
Sep 15, 2020 | 10.30 | 10.31 | 10.17 | 10.23 | 507,168 | +0.05(+0.53%) |
Sep 14, 2020 | 10.06 | 10.22 | 9.927 | 10.17 | 477,824 | +0.20(+2.04%) |
Sep 11, 2020 | 10.14 | 10.19 | 9.888 | 9.970 | 395,834 | -0.15(-1.49%) |
Sep 10, 2020 | 10.29 | 10.37 | 10.12 | 10.12 | 571,146 | -0.12(-1.13%) |
Sep 09, 2020 | 10.17 | 10.30 | 10.10 | 10.24 | 386,016 | +0.21(+2.12%) |
Sep 08, 2020 | 10.22 | 10.22 | 9.988 | 10.02 | 1,150,750 | -0.71(-6.61%) |
Sep 04, 2020 | 10.81 | 10.87 | 10.35 | 10.73 | 873,588 | -0.08(-0.74%) |
Sep 03, 2020 | 10.91 | 11.11 | 10.71 | 10.81 | 686,007 | -0.19(-1.69%) |
Sep 02, 2020 | 11.04 | 11.05 | 10.88 | 11.00 | 640,511 | +0.02(+0.16%) |
Sep 01, 2020 | 11.20 | 11.22 | 10.91 | 10.98 | 1,333,480 | -0.21(-1.90%) |
Aug 31, 2020 | 11.27 | 11.27 | 11.03 | 11.19 | 951,812 | -0.04(-0.39%) |
Aug 28, 2020 | 10.96 | 11.24 | 10.91 | 11.24 | 547,487 | +0.30(+2.76%) |
Aug 27, 2020 | 10.95 | 11.06 | 10.88 | 10.94 | 350,698 | +0.00(+0.00%) |
Aug 26, 2020 | 11.04 | 11.04 | 10.87 | 10.94 | 427,178 | -0.12(-1.04%) |
Aug 25, 2020 | 10.96 | 11.06 | 10.87 | 11.05 | 519,930 | +0.06(+0.57%) |
Aug 24, 2020 | 10.97 | 10.99 | 10.82 | 10.99 | 695,624 | +0.00(+0.00%) |
Aug 21, 2020 | 11.08 | 11.10 | 10.90 | 10.99 | 860,386 | -0.13(-1.20%) |
Aug 20, 2020 | 11.21 | 11.21 | 11.08 | 11.12 | 663,270 | -0.18(-1.57%) |
Aug 19, 2020 | 11.24 | 11.38 | 11.21 | 11.30 | 336,346 | +0.05(+0.47%) |
Aug 18, 2020 | 11.28 | 11.33 | 11.18 | 11.25 | 730,500 | -0.03(-0.24%) |
Aug 17, 2020 | 11.31 | 11.34 | 11.23 | 11.27 | 555,965 | +0.03(+0.24%) |
Aug 14, 2020 | 11.42 | 11.42 | 11.19 | 11.25 | 651,072 | -0.16(-1.40%) |
Aug 13, 2020 | 11.29 | 11.44 | 11.24 | 11.41 | 500,355 | +0.08(+0.70%) |
Aug 12, 2020 | 11.39 | 11.43 | 11.24 | 11.33 | 720,733 | +0.11(+0.95%) |
Aug 11, 2020 | 11.38 | 11.49 | 11.18 | 11.22 | 1,030,340 | -0.25(-2.16%) |
Aug 10, 2020 | 11.42 | 11.50 | 11.34 | 11.47 | 863,320 | +0.30(+2.70%) |
Aug 07, 2020 | 11.43 | 11.44 | 11.05 | 11.17 | 1,071,618 | -0.30(-2.63%) |
Aug 06, 2020 | 11.83 | 11.83 | 11.45 | 11.47 | 896,093 | -0.51(-4.29%) |
Aug 05, 2020 | 12.10 | 12.10 | 11.88 | 11.98 | 469,880 | -0.06(-0.52%) |
Aug 04, 2020 | 11.84 | 12.05 | 11.70 | 12.04 | 674,873 | +0.22(+1.87%) |
Aug 03, 2020 | 11.57 | 11.86 | 11.52 | 11.82 | 982,002 | +0.35(+3.09%) |
Jul 31, 2020 | 11.76 | 11.86 | 11.43 | 11.47 | 1,123,298 | -0.31(-2.63%) |
Jul 30, 2020 | 11.68 | 11.81 | 11.61 | 11.78 | 404,561 | +0.01(+0.08%) |
Jul 29, 2020 | 12.17 | 12.19 | 11.75 | 11.77 | 1,052,521 | -0.42(-3.42%) |
Jul 28, 2020 | 11.83 | 12.32 | 11.80 | 12.19 | 1,464,596 | +0.41(+3.46%) |
Jul 27, 2020 | 11.49 | 11.80 | 11.48 | 11.78 | 539,108 | +0.28(+2.47%) |
Jul 24, 2020 | 11.58 | 11.60 | 11.34 | 11.49 | 652,991 | -0.08(-0.69%) |
Jul 23, 2020 | 11.70 | 11.74 | 11.48 | 11.57 | 825,084 | -0.14(-1.21%) |
Jul 22, 2020 | 11.83 | 11.93 | 11.68 | 11.72 | 440,242 | -0.16(-1.34%) |
Jul 21, 2020 | 11.85 | 12.00 | 11.83 | 11.88 | 646,816 | +0.03(+0.22%) |
Jul 20, 2020 | 11.96 | 11.98 | 11.79 | 11.85 | 530,643 | -0.13(-1.11%) |
Jul 17, 2020 | 12.05 | 12.14 | 11.90 | 11.98 | 651,975 | +0.01(+0.07%) |
Jul 16, 2020 | 12.00 | 12.10 | 11.80 | 11.97 | 592,015 | -0.12(-0.95%) |
Jul 15, 2020 | 11.83 | 12.16 | 11.80 | 12.09 | 1,302,107 | +0.34(+2.87%) |
Jul 14, 2020 | 11.57 | 11.75 | 11.41 | 11.75 | 543,680 | +0.14(+1.22%) |
Jul 13, 2020 | 11.68 | 12.04 | 11.53 | 11.61 | 1,465,979 | +0.00(+0.00%) |
Jul 10, 2020 | 11.36 | 11.62 | 11.32 | 11.61 | 557,304 | +0.30(+2.66%) |
Jul 09, 2020 | 11.53 | 11.59 | 11.18 | 11.31 | 510,505 | -0.25(-2.15%) |
Jul 08, 2020 | 11.59 | 11.66 | 11.45 | 11.56 | 370,121 | -0.04(-0.31%) |
Jul 07, 2020 | 11.49 | 11.65 | 11.46 | 11.59 | 451,763 | -0.01(-0.08%) |
Jul 06, 2020 | 11.52 | 11.67 | 11.41 | 11.60 | 673,934 | +0.15(+1.32%) |
Jul 02, 2020 | 11.63 | 11.70 | 11.41 | 11.45 | 576,035 | -0.05(-0.46%) |