Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.10 | 10.19 | 9.940 | 9.960 | 455,414 | -0.15(-1.48%) |
Sep 29, 2020 | 10.08 | 10.24 | 10.05 | 10.11 | 397,785 | +0.03(+0.30%) |
Sep 28, 2020 | 9.950 | 10.17 | 9.900 | 10.08 | 469,336 | +0.28(+2.86%) |
Sep 25, 2020 | 9.770 | 9.865 | 9.630 | 9.800 | 468,400 | -0.02(-0.20%) |
Sep 24, 2020 | 9.620 | 10.04 | 9.580 | 9.820 | 433,333 | +0.16(+1.66%) |
Sep 23, 2020 | 9.940 | 10.07 | 9.650 | 9.660 | 466,466 | -0.29(-2.91%) |
Sep 22, 2020 | 9.920 | 10.05 | 9.770 | 9.950 | 464,773 | +0.10(+1.02%) |
Sep 21, 2020 | 9.890 | 10.02 | 9.730 | 9.850 | 602,302 | -0.31(-3.10%) |
Sep 18, 2020 | 10.16 | 10.34 | 9.945 | 10.16 | 1,236,700 | +0.09(+0.94%) |
Sep 17, 2020 | 9.680 | 10.12 | 9.670 | 10.07 | 593,623 | +0.16(+1.61%) |
Sep 16, 2020 | 9.680 | 10.06 | 9.610 | 9.910 | 1,015,001 | +0.33(+3.44%) |
Sep 15, 2020 | 9.450 | 9.660 | 9.330 | 9.580 | 585,737 | +0.14(+1.48%) |
Sep 14, 2020 | 9.250 | 9.700 | 9.250 | 9.440 | 848,731 | +0.52(+5.83%) |
Sep 11, 2020 | 9.350 | 9.441 | 8.920 | 8.920 | 690,000 | +0.19(+2.18%) |
Sep 10, 2020 | 8.850 | 8.940 | 8.690 | 8.730 | 564,031 | -0.03(-0.34%) |
Sep 09, 2020 | 8.880 | 8.980 | 8.640 | 8.760 | 666,633 | -0.05(-0.57%) |
Sep 08, 2020 | 9.100 | 9.100 | 8.810 | 8.810 | 795,921 | -0.51(-5.47%) |
Sep 04, 2020 | 9.550 | 9.568 | 9.250 | 9.320 | 1,363,700 | -0.28(-2.92%) |
Sep 03, 2020 | 10.38 | 10.38 | 9.590 | 9.600 | 1,318,038 | -0.85(-8.13%) |
Sep 02, 2020 | 10.10 | 10.55 | 10.03 | 10.45 | 855,975 | +0.39(+3.88%) |
Sep 01, 2020 | 10.00 | 10.14 | 9.970 | 10.06 | 1,332,865 | +0.03(+0.30%) |
Aug 31, 2020 | 10.38 | 10.38 | 10.02 | 10.03 | 636,659 | -0.37(-3.51%) |
Aug 28, 2020 | 10.37 | 10.50 | 9.977 | 10.39 | 1,249,600 | -0.13(-1.28%) |
Aug 27, 2020 | 11.01 | 11.01 | 10.52 | 10.53 | 937,238 | -0.52(-4.71%) |
Aug 26, 2020 | 11.23 | 11.23 | 11.01 | 11.05 | 458,930 | -0.11(-0.99%) |
Aug 25, 2020 | 11.02 | 11.19 | 11.02 | 11.16 | 380,706 | +0.12(+1.09%) |
Aug 24, 2020 | 10.80 | 11.09 | 10.80 | 11.04 | 349,190 | +0.33(+3.13%) |
Aug 21, 2020 | 10.94 | 10.94 | 10.60 | 10.71 | 637,400 | -0.29(-2.59%) |
Aug 20, 2020 | 11.07 | 11.12 | 10.95 | 10.99 | 252,692 | -0.22(-1.96%) |
Aug 19, 2020 | 11.37 | 11.38 | 11.17 | 11.21 | 315,172 | -0.20(-1.75%) |
Aug 18, 2020 | 11.84 | 11.88 | 11.35 | 11.41 | 575,713 | -0.37(-3.14%) |
Aug 17, 2020 | 11.70 | 11.85 | 11.60 | 11.78 | 326,975 | +0.12(+1.03%) |
Aug 14, 2020 | 11.82 | 11.93 | 11.62 | 11.66 | 223,700 | -0.14(-1.19%) |
Aug 13, 2020 | 11.93 | 11.93 | 11.58 | 11.80 | 238,781 | -0.17(-1.42%) |
Aug 12, 2020 | 11.61 | 12.07 | 11.53 | 11.97 | 470,314 | +0.47(+4.09%) |
Aug 11, 2020 | 11.65 | 11.88 | 11.44 | 11.50 | 457,794 | -0.08(-0.69%) |
Aug 10, 2020 | 11.81 | 11.82 | 11.55 | 11.58 | 344,602 | -0.15(-1.28%) |
Aug 07, 2020 | 11.68 | 11.79 | 11.52 | 11.73 | 337,400 | +0.01(+0.09%) |
Aug 06, 2020 | 11.90 | 11.90 | 11.62 | 11.72 | 251,073 | -0.21(-1.76%) |
Aug 05, 2020 | 12.18 | 12.18 | 11.79 | 11.93 | 253,911 | -0.17(-1.40%) |
Aug 04, 2020 | 12.19 | 12.32 | 11.86 | 12.10 | 368,790 | -0.07(-0.58%) |
Aug 03, 2020 | 11.93 | 12.21 | 11.82 | 12.17 | 320,878 | +0.29(+2.44%) |
Jul 31, 2020 | 11.82 | 11.88 | 11.57 | 11.88 | 402,600 | +0.05(+0.42%) |
Jul 30, 2020 | 11.59 | 11.87 | 11.55 | 11.83 | 208,109 | +0.16(+1.37%) |
Jul 29, 2020 | 11.63 | 11.76 | 11.49 | 11.67 | 304,802 | +0.08(+0.69%) |
Jul 28, 2020 | 11.75 | 11.77 | 11.57 | 11.59 | 236,296 | -0.30(-2.52%) |
Jul 27, 2020 | 11.39 | 12.04 | 11.06 | 11.89 | 355,177 | +0.50(+4.39%) |
Jul 24, 2020 | 11.55 | 11.56 | 11.37 | 11.39 | 431,700 | -0.30(-2.57%) |
Jul 23, 2020 | 11.61 | 11.81 | 11.41 | 11.69 | 456,946 | +0.22(+1.92%) |
Jul 22, 2020 | 11.34 | 11.48 | 11.22 | 11.47 | 332,889 | +0.13(+1.15%) |
Jul 21, 2020 | 11.48 | 11.60 | 11.18 | 11.34 | 259,607 | +0.01(+0.09%) |
Jul 20, 2020 | 11.15 | 11.35 | 11.06 | 11.33 | 216,113 | +0.17(+1.52%) |
Jul 17, 2020 | 11.13 | 11.18 | 10.97 | 11.16 | 278,600 | +0.05(+0.45%) |
Jul 16, 2020 | 11.04 | 11.13 | 10.93 | 11.11 | 237,247 | -0.07(-0.63%) |
Jul 15, 2020 | 11.36 | 11.47 | 11.13 | 11.18 | 338,927 | -0.01(-0.04%) |
Jul 14, 2020 | 11.12 | 11.21 | 10.97 | 11.19 | 232,156 | +0.05(+0.49%) |
Jul 13, 2020 | 11.40 | 11.62 | 11.12 | 11.13 | 424,152 | -0.01(-0.13%) |
Jul 10, 2020 | 11.34 | 11.38 | 11.03 | 11.14 | 277,300 | -0.10(-0.85%) |
Jul 09, 2020 | 11.17 | 11.33 | 10.96 | 11.24 | 377,358 | +0.05(+0.49%) |
Jul 08, 2020 | 11.10 | 11.19 | 10.83 | 11.19 | 496,518 | +0.15(+1.31%) |
Jul 07, 2020 | 11.47 | 11.55 | 11.00 | 11.04 | 473,194 | -0.42(-3.66%) |
Jul 06, 2020 | 11.36 | 11.54 | 11.17 | 11.46 | 408,962 | +0.34(+3.06%) |
Jul 02, 2020 | 11.17 | 11.36 | 11.10 | 11.12 | 210,800 | +0.16(+1.51%) |