Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.07 | 10.43 | 9.980 | 10.09 | 443,925 | +0.04(+0.40%) |
Sep 29, 2020 | 10.08 | 10.24 | 9.820 | 10.05 | 751,838 | +0.02(+0.20%) |
Sep 28, 2020 | 9.830 | 10.08 | 9.745 | 10.03 | 529,715 | +0.23(+2.35%) |
Sep 25, 2020 | 9.620 | 9.840 | 9.550 | 9.800 | 505,500 | +0.18(+1.87%) |
Sep 24, 2020 | 9.610 | 9.820 | 9.430 | 9.620 | 495,876 | -0.07(-0.72%) |
Sep 23, 2020 | 10.22 | 10.32 | 9.680 | 9.690 | 480,465 | -0.49(-4.81%) |
Sep 22, 2020 | 9.970 | 10.31 | 9.760 | 10.18 | 528,476 | +0.28(+2.78%) |
Sep 21, 2020 | 10.16 | 10.17 | 9.710 | 9.905 | 621,738 | -0.46(-4.39%) |
Sep 18, 2020 | 10.20 | 10.39 | 9.820 | 10.36 | 1,298,700 | +0.27(+2.68%) |
Sep 17, 2020 | 10.00 | 10.32 | 9.910 | 10.09 | 477,679 | +0.06(+0.60%) |
Sep 16, 2020 | 10.06 | 10.26 | 9.940 | 10.03 | 716,780 | +0.04(+0.40%) |
Sep 15, 2020 | 10.40 | 10.50 | 9.930 | 9.990 | 871,881 | -0.27(-2.63%) |
Sep 14, 2020 | 9.670 | 10.28 | 9.670 | 10.26 | 1,190,805 | +0.76(+8.00%) |
Sep 11, 2020 | 9.830 | 9.850 | 9.240 | 9.500 | 539,600 | -0.23(-2.36%) |
Sep 10, 2020 | 9.820 | 10.12 | 9.630 | 9.730 | 689,866 | -0.06(-0.61%) |
Sep 09, 2020 | 9.790 | 9.900 | 9.610 | 9.790 | 466,932 | +0.14(+1.45%) |
Sep 08, 2020 | 9.460 | 9.760 | 9.270 | 9.650 | 391,731 | +0.02(+0.21%) |
Sep 04, 2020 | 9.670 | 9.830 | 9.040 | 9.630 | 729,500 | -0.04(-0.41%) |
Sep 03, 2020 | 9.870 | 10.08 | 9.660 | 9.670 | 529,572 | -0.20(-2.03%) |
Sep 02, 2020 | 9.760 | 10.01 | 9.690 | 9.870 | 580,871 | +0.07(+0.71%) |
Sep 01, 2020 | 10.32 | 10.45 | 9.450 | 9.800 | 750,929 | -0.49(-4.76%) |
Aug 31, 2020 | 10.15 | 10.46 | 9.810 | 10.29 | 498,903 | +0.23(+2.29%) |
Aug 28, 2020 | 10.08 | 10.20 | 9.840 | 10.06 | 425,800 | +0.03(+0.30%) |
Aug 27, 2020 | 9.940 | 10.12 | 9.710 | 10.03 | 513,864 | +0.05(+0.50%) |
Aug 26, 2020 | 10.46 | 10.55 | 9.940 | 9.980 | 459,359 | -0.47(-4.50%) |
Aug 25, 2020 | 10.52 | 10.65 | 10.06 | 10.45 | 516,781 | -0.07(-0.67%) |
Aug 24, 2020 | 10.84 | 10.99 | 10.49 | 10.52 | 583,563 | -0.41(-3.75%) |
Aug 21, 2020 | 10.99 | 11.14 | 10.73 | 10.93 | 643,400 | -0.21(-1.89%) |
Aug 20, 2020 | 10.85 | 11.18 | 10.60 | 11.14 | 501,691 | +0.22(+2.01%) |
Aug 19, 2020 | 10.80 | 11.08 | 10.60 | 10.92 | 700,200 | +0.13(+1.20%) |
Aug 18, 2020 | 10.67 | 10.86 | 10.19 | 10.79 | 512,029 | +0.19(+1.79%) |
Aug 17, 2020 | 9.940 | 10.73 | 9.840 | 10.60 | 895,568 | +0.77(+7.83%) |
Aug 14, 2020 | 9.850 | 9.910 | 9.430 | 9.830 | 693,400 | -0.08(-0.81%) |
Aug 13, 2020 | 9.900 | 10.10 | 9.810 | 9.910 | 484,468 | -0.01(-0.10%) |
Aug 12, 2020 | 10.12 | 10.21 | 9.705 | 9.920 | 813,164 | -0.11(-1.10%) |
Aug 11, 2020 | 10.56 | 10.63 | 10.01 | 10.03 | 835,257 | -0.51(-4.84%) |
Aug 10, 2020 | 10.12 | 10.75 | 10.09 | 10.54 | 937,548 | +0.27(+2.63%) |
Aug 07, 2020 | 10.38 | 10.48 | 9.440 | 10.27 | 2,843,700 | -0.11(-1.06%) |
Aug 06, 2020 | 10.82 | 10.86 | 10.26 | 10.38 | 1,466,563 | -0.51(-4.68%) |
Aug 05, 2020 | 10.83 | 12.90 | 10.60 | 10.89 | 3,140,424 | +0.11(+0.97%) |
Aug 04, 2020 | 10.89 | 10.98 | 10.65 | 10.79 | 825,689 | -0.11(-0.96%) |
Aug 03, 2020 | 10.50 | 10.90 | 10.34 | 10.89 | 733,004 | +0.58(+5.63%) |
Jul 31, 2020 | 10.47 | 10.47 | 10.05 | 10.31 | 831,900 | -0.19(-1.81%) |
Jul 30, 2020 | 9.850 | 10.65 | 9.780 | 10.50 | 1,180,814 | +0.64(+6.49%) |
Jul 29, 2020 | 10.00 | 10.06 | 9.790 | 9.860 | 492,698 | -0.09(-0.90%) |
Jul 28, 2020 | 10.03 | 10.18 | 9.700 | 9.950 | 471,390 | -0.10(-1.00%) |
Jul 27, 2020 | 9.820 | 10.13 | 9.770 | 10.05 | 533,585 | +0.22(+2.24%) |
Jul 24, 2020 | 9.880 | 9.990 | 9.650 | 9.830 | 650,500 | -0.13(-1.31%) |
Jul 23, 2020 | 10.09 | 10.37 | 9.885 | 9.960 | 400,077 | -0.17(-1.68%) |
Jul 22, 2020 | 10.10 | 10.29 | 10.01 | 10.13 | 474,672 | +0.02(+0.20%) |
Jul 21, 2020 | 10.62 | 10.66 | 10.09 | 10.11 | 526,547 | -0.42(-3.99%) |
Jul 20, 2020 | 10.34 | 10.54 | 10.11 | 10.53 | 520,362 | +0.27(+2.63%) |
Jul 17, 2020 | 9.830 | 10.42 | 9.650 | 10.26 | 1,156,900 | +0.49(+5.02%) |
Jul 16, 2020 | 9.860 | 10.02 | 9.600 | 9.770 | 534,084 | -0.10(-1.01%) |
Jul 15, 2020 | 10.15 | 10.25 | 9.800 | 9.870 | 1,309,721 | -0.13(-1.30%) |
Jul 14, 2020 | 10.05 | 10.12 | 9.720 | 10.00 | 1,398,913 | -0.13(-1.28%) |
Jul 13, 2020 | 10.48 | 10.89 | 10.11 | 10.13 | 818,959 | -0.27(-2.60%) |
Jul 10, 2020 | 10.23 | 10.54 | 10.02 | 10.40 | 480,300 | +0.16(+1.56%) |
Jul 09, 2020 | 10.20 | 10.41 | 9.970 | 10.24 | 1,212,123 | +0.01(+0.10%) |
Jul 08, 2020 | 10.68 | 10.80 | 9.980 | 10.23 | 1,570,426 | -0.58(-5.37%) |
Jul 07, 2020 | 10.60 | 11.12 | 10.32 | 10.81 | 1,270,050 | +0.10(+0.93%) |
Jul 06, 2020 | 10.76 | 10.99 | 10.44 | 10.71 | 742,353 | +0.18(+1.71%) |
Jul 02, 2020 | 10.90 | 11.11 | 10.46 | 10.53 | 559,400 | -0.12(-1.13%) |