Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.12 | 10.30 | 10.12 | 10.29 | 1,703 | +0.14(+1.36%) |
Sep 29, 2020 | 10.25 | 10.29 | 10.10 | 10.15 | 2,030 | +0.01(+0.08%) |
Sep 28, 2020 | 10.11 | 10.21 | 9.856 | 10.14 | 35,716 | +0.04(+0.43%) |
Sep 25, 2020 | 10.05 | 10.19 | 9.994 | 10.10 | 11,914 | -0.08(-0.76%) |
Sep 24, 2020 | 10.07 | 10.55 | 10.06 | 10.18 | 9,192 | +0.09(+0.86%) |
Sep 23, 2020 | 10.04 | 10.19 | 9.977 | 10.09 | 12,118 | +0.00(+0.00%) |
Sep 22, 2020 | 10.28 | 10.28 | 10.05 | 10.09 | 14,267 | +0.05(+0.52%) |
Sep 21, 2020 | 10.25 | 10.41 | 10.04 | 10.04 | 19,437 | -0.29(-2.85%) |
Sep 18, 2020 | 10.56 | 10.56 | 10.27 | 10.33 | 50,547 | -0.13(-1.24%) |
Sep 17, 2020 | 10.29 | 10.55 | 10.29 | 10.46 | 17,128 | +0.18(+1.77%) |
Sep 16, 2020 | 10.38 | 10.46 | 10.27 | 10.28 | 11,122 | -0.03(-0.25%) |
Sep 15, 2020 | 10.46 | 10.46 | 10.30 | 10.31 | 19,261 | -0.32(-3.01%) |
Sep 14, 2020 | 10.60 | 10.62 | 10.48 | 10.62 | 5,871 | +0.11(+1.07%) |
Sep 11, 2020 | 10.51 | 10.61 | 10.51 | 10.51 | 5,436 | +0.00(+0.00%) |
Sep 10, 2020 | 10.62 | 10.78 | 10.39 | 10.51 | 7,397 | -0.06(-0.57%) |
Sep 09, 2020 | 10.62 | 10.73 | 10.48 | 10.57 | 5,937 | +0.10(+0.91%) |
Sep 08, 2020 | 10.39 | 10.59 | 10.38 | 10.48 | 6,920 | -0.15(-1.38%) |
Sep 04, 2020 | 10.62 | 10.89 | 10.50 | 10.62 | 3,932 | +0.03(+0.24%) |
Sep 03, 2020 | 10.50 | 10.61 | 10.37 | 10.60 | 5,944 | +0.10(+0.99%) |
Sep 02, 2020 | 10.54 | 10.54 | 10.37 | 10.50 | 4,942 | -0.07(-0.66%) |
Sep 01, 2020 | 10.46 | 10.56 | 10.46 | 10.56 | 7,769 | +0.27(+2.60%) |
Aug 31, 2020 | 10.47 | 10.58 | 10.30 | 10.30 | 18,061 | -0.27(-2.54%) |
Aug 28, 2020 | 10.39 | 10.59 | 10.31 | 10.56 | 4,742 | +0.25(+2.43%) |
Aug 27, 2020 | 10.38 | 10.45 | 10.25 | 10.31 | 9,853 | -0.09(-0.83%) |
Aug 26, 2020 | 10.22 | 10.54 | 10.22 | 10.40 | 7,952 | +0.16(+1.60%) |
Aug 25, 2020 | 10.35 | 10.35 | 10.21 | 10.24 | 14,716 | -0.14(-1.33%) |
Aug 24, 2020 | 10.50 | 10.50 | 10.37 | 10.37 | 3,538 | -0.06(-0.58%) |
Aug 21, 2020 | 10.43 | 10.69 | 10.43 | 10.43 | 8,559 | -0.03(-0.25%) |
Aug 20, 2020 | 10.64 | 10.64 | 10.46 | 10.46 | 2,743 | -0.22(-2.10%) |
Aug 19, 2020 | 10.85 | 10.85 | 10.63 | 10.69 | 3,911 | -0.10(-0.96%) |
Aug 18, 2020 | 10.97 | 11.17 | 10.79 | 10.79 | 15,575 | -0.13(-1.17%) |
Aug 17, 2020 | 11.11 | 11.22 | 10.92 | 10.92 | 16,210 | -0.32(-2.89%) |
Aug 14, 2020 | 11.17 | 11.54 | 11.14 | 11.24 | 3,859 | +0.13(+1.15%) |
Aug 13, 2020 | 11.13 | 11.37 | 11.11 | 11.11 | 3,606 | +0.01(+0.08%) |
Aug 12, 2020 | 11.14 | 11.46 | 11.05 | 11.11 | 7,130 | +0.21(+1.88%) |
Aug 11, 2020 | 10.93 | 11.41 | 10.87 | 10.90 | 17,485 | +0.14(+1.27%) |
Aug 10, 2020 | 10.76 | 10.94 | 10.64 | 10.76 | 6,675 | +0.09(+0.88%) |
Aug 07, 2020 | 10.72 | 10.80 | 10.56 | 10.67 | 4,678 | +0.23(+2.21%) |
Aug 06, 2020 | 10.60 | 10.60 | 10.43 | 10.44 | 29,481 | -0.29(-2.71%) |
Aug 05, 2020 | 10.92 | 10.92 | 10.37 | 10.73 | 5,988 | +0.23(+2.20%) |
Aug 04, 2020 | 10.46 | 10.53 | 10.30 | 10.50 | 19,623 | +0.01(+0.08%) |
Aug 03, 2020 | 10.56 | 10.56 | 10.43 | 10.49 | 4,459 | +0.06(+0.57%) |
Jul 31, 2020 | 10.47 | 10.55 | 10.43 | 10.43 | 6,784 | -0.25(-2.32%) |
Jul 30, 2020 | 10.44 | 10.68 | 10.34 | 10.68 | 4,971 | -0.01(-0.08%) |
Jul 29, 2020 | 10.05 | 10.72 | 10.05 | 10.69 | 13,744 | +0.77(+7.76%) |
Jul 28, 2020 | 10.70 | 10.70 | 9.917 | 9.917 | 7,764 | -0.38(-3.73%) |
Jul 27, 2020 | 10.34 | 10.36 | 10.29 | 10.30 | 8,690 | -0.09(-0.82%) |
Jul 24, 2020 | 10.43 | 10.43 | 10.31 | 10.39 | 9,591 | -0.04(-0.41%) |
Jul 23, 2020 | 10.45 | 10.46 | 10.43 | 10.43 | 10,310 | -0.08(-0.73%) |
Jul 22, 2020 | 10.45 | 10.51 | 10.39 | 10.51 | 16,033 | -0.03(-0.32%) |
Jul 21, 2020 | 10.48 | 10.60 | 10.30 | 10.54 | 10,345 | +0.01(+0.08%) |
Jul 20, 2020 | 10.27 | 10.53 | 10.27 | 10.53 | 12,191 | +0.08(+0.74%) |
Jul 17, 2020 | 10.62 | 10.71 | 10.46 | 10.46 | 20,937 | -0.23(-2.16%) |
Jul 16, 2020 | 10.54 | 10.69 | 10.54 | 10.69 | 3,588 | -0.01(-0.08%) |
Jul 15, 2020 | 10.60 | 10.91 | 10.47 | 10.70 | 16,560 | +0.13(+1.21%) |
Jul 14, 2020 | 10.53 | 10.57 | 10.29 | 10.57 | 3,534 | +0.22(+2.15%) |
Jul 13, 2020 | 10.49 | 10.49 | 10.33 | 10.34 | 6,784 | -0.16(-1.55%) |
Jul 10, 2020 | 10.19 | 10.80 | 10.18 | 10.51 | 5,380 | +0.31(+3.02%) |
Jul 09, 2020 | 10.36 | 11.11 | 10.10 | 10.20 | 25,322 | -0.34(-3.24%) |
Jul 08, 2020 | 10.52 | 10.63 | 10.43 | 10.54 | 11,172 | +0.03(+0.24%) |
Jul 07, 2020 | 10.99 | 11.07 | 10.52 | 10.52 | 5,744 | -0.49(-4.43%) |
Jul 06, 2020 | 11.03 | 11.05 | 11.00 | 11.00 | 4,317 | +0.03(+0.23%) |
Jul 02, 2020 | 11.13 | 11.13 | 10.80 | 10.98 | 3,976 | -0.15(-1.31%) |