Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.02 | 10.23 | 9.916 | 10.07 | 10,881,268 | +0.14(+1.41%) |
Sep 29, 2020 | 9.969 | 10.11 | 9.777 | 9.934 | 8,910,097 | -0.12(-1.22%) |
Sep 28, 2020 | 9.873 | 10.07 | 9.812 | 10.06 | 10,351,677 | +0.45(+4.64%) |
Sep 25, 2020 | 9.314 | 9.654 | 9.261 | 9.611 | 7,575,940 | +0.21(+2.23%) |
Sep 24, 2020 | 9.445 | 9.637 | 9.270 | 9.401 | 7,314,564 | +0.01(+0.09%) |
Sep 23, 2020 | 9.698 | 9.925 | 9.384 | 9.392 | 8,356,226 | -0.25(-2.63%) |
Sep 22, 2020 | 9.873 | 10.02 | 9.593 | 9.646 | 10,293,430 | -0.24(-2.39%) |
Sep 21, 2020 | 10.06 | 10.26 | 9.768 | 9.882 | 9,716,754 | -0.52(-5.04%) |
Sep 18, 2020 | 10.41 | 10.53 | 10.32 | 10.41 | 14,155,429 | -0.10(-1.00%) |
Sep 17, 2020 | 10.40 | 10.59 | 10.34 | 10.51 | 9,164,854 | -0.05(-0.50%) |
Sep 16, 2020 | 10.47 | 10.76 | 10.40 | 10.56 | 9,473,596 | +0.10(+0.92%) |
Sep 15, 2020 | 10.59 | 10.61 | 10.27 | 10.47 | 9,148,214 | -0.07(-0.66%) |
Sep 14, 2020 | 10.17 | 10.55 | 10.13 | 10.54 | 7,348,877 | +0.47(+4.69%) |
Sep 11, 2020 | 9.847 | 10.11 | 9.785 | 10.06 | 7,051,733 | +0.24(+2.49%) |
Sep 10, 2020 | 10.10 | 10.30 | 9.812 | 9.820 | 7,975,395 | -0.19(-1.92%) |
Sep 09, 2020 | 10.03 | 10.09 | 9.899 | 10.01 | 7,117,905 | +0.08(+0.79%) |
Sep 08, 2020 | 10.12 | 10.17 | 9.855 | 9.934 | 8,413,954 | -0.38(-3.64%) |
Sep 04, 2020 | 10.34 | 10.47 | 10.06 | 10.31 | 6,896,073 | +0.24(+2.34%) |
Sep 03, 2020 | 10.28 | 10.58 | 10.02 | 10.07 | 8,979,993 | -0.09(-0.90%) |
Sep 02, 2020 | 9.976 | 10.21 | 9.915 | 10.17 | 7,959,541 | +0.14(+1.38%) |
Sep 01, 2020 | 9.872 | 10.11 | 9.803 | 10.03 | 6,839,837 | +0.06(+0.61%) |
Aug 31, 2020 | 10.11 | 10.11 | 9.941 | 9.967 | 8,498,650 | -0.13(-1.28%) |
Aug 28, 2020 | 10.13 | 10.17 | 10.02 | 10.10 | 5,758,083 | +0.01(+0.09%) |
Aug 27, 2020 | 9.829 | 10.14 | 9.803 | 10.09 | 7,162,528 | +0.28(+2.81%) |
Aug 26, 2020 | 10.03 | 10.07 | 9.795 | 9.812 | 6,885,286 | -0.26(-2.57%) |
Aug 25, 2020 | 10.12 | 10.26 | 9.924 | 10.07 | 9,336,243 | +0.12(+1.21%) |
Aug 24, 2020 | 9.562 | 9.950 | 9.484 | 9.950 | 6,733,987 | +0.49(+5.20%) |
Aug 21, 2020 | 9.510 | 9.614 | 9.398 | 9.458 | 6,186,863 | -0.09(-0.99%) |
Aug 20, 2020 | 9.700 | 9.743 | 9.545 | 9.553 | 6,245,115 | -0.29(-2.98%) |
Aug 19, 2020 | 9.786 | 9.984 | 9.717 | 9.846 | 5,853,476 | +0.04(+0.44%) |
Aug 18, 2020 | 10.06 | 10.06 | 9.769 | 9.803 | 5,891,399 | -0.26(-2.57%) |
Aug 17, 2020 | 10.02 | 10.14 | 9.915 | 10.06 | 10,827,895 | -0.09(-0.85%) |
Aug 14, 2020 | 9.915 | 10.26 | 9.890 | 10.15 | 5,943,420 | +0.13(+1.29%) |
Aug 13, 2020 | 10.08 | 10.12 | 9.954 | 10.02 | 7,585,720 | -0.26(-2.52%) |
Aug 12, 2020 | 10.50 | 10.61 | 9.915 | 10.28 | 13,505,946 | -0.01(-0.08%) |
Aug 11, 2020 | 10.22 | 10.61 | 10.22 | 10.29 | 12,741,562 | +0.37(+3.74%) |
Aug 10, 2020 | 9.726 | 10.06 | 9.717 | 9.915 | 7,399,439 | +0.21(+2.13%) |
Aug 07, 2020 | 9.234 | 9.717 | 9.212 | 9.709 | 8,904,286 | +0.36(+3.87%) |
Aug 06, 2020 | 9.355 | 9.454 | 9.260 | 9.346 | 7,154,254 | -0.08(-0.82%) |
Aug 05, 2020 | 9.364 | 9.467 | 9.315 | 9.424 | 6,524,161 | +0.20(+2.15%) |
Aug 04, 2020 | 9.277 | 9.346 | 9.191 | 9.226 | 7,321,682 | -0.05(-0.56%) |
Aug 03, 2020 | 9.372 | 9.428 | 9.217 | 9.277 | 7,498,873 | -0.09(-0.92%) |
Jul 31, 2020 | 9.226 | 9.364 | 9.114 | 9.364 | 12,806,219 | +0.09(+1.02%) |
Jul 30, 2020 | 9.174 | 9.277 | 9.010 | 9.269 | 6,626,997 | -0.25(-2.63%) |
Jul 29, 2020 | 9.079 | 9.519 | 9.002 | 9.519 | 11,498,461 | +0.43(+4.74%) |
Jul 28, 2020 | 9.088 | 9.200 | 9.045 | 9.088 | 10,544,009 | -0.06(-0.66%) |
Jul 27, 2020 | 9.321 | 9.329 | 9.105 | 9.148 | 10,757,362 | -0.27(-2.84%) |
Jul 24, 2020 | 9.571 | 9.665 | 9.364 | 9.415 | 7,264,322 | -0.10(-1.09%) |
Jul 23, 2020 | 9.252 | 9.588 | 9.243 | 9.519 | 8,028,803 | +0.21(+2.22%) |
Jul 22, 2020 | 9.208 | 9.390 | 9.174 | 9.312 | 11,089,392 | +0.00(+0.00%) |
Jul 21, 2020 | 8.915 | 9.372 | 8.915 | 9.312 | 12,720,815 | +0.49(+5.57%) |
Jul 20, 2020 | 8.795 | 8.993 | 8.769 | 8.820 | 10,096,563 | -0.08(-0.87%) |
Jul 17, 2020 | 9.183 | 9.217 | 8.855 | 8.898 | 20,296,702 | -0.41(-4.44%) |
Jul 16, 2020 | 9.131 | 9.476 | 9.045 | 9.312 | 10,594,795 | +0.06(+0.65%) |
Jul 15, 2020 | 9.105 | 9.286 | 8.976 | 9.252 | 10,496,077 | +0.45(+5.09%) |
Jul 14, 2020 | 8.976 | 9.027 | 8.682 | 8.803 | 11,690,589 | -0.23(-2.58%) |
Jul 13, 2020 | 9.062 | 9.165 | 8.751 | 9.036 | 11,524,421 | +0.16(+1.85%) |
Jul 10, 2020 | 8.476 | 8.889 | 8.450 | 8.872 | 12,364,796 | +0.40(+4.68%) |
Jul 09, 2020 | 8.872 | 8.933 | 8.441 | 8.476 | 12,024,876 | -0.47(-5.30%) |
Jul 08, 2020 | 8.881 | 9.040 | 8.717 | 8.950 | 11,029,472 | +0.04(+0.48%) |
Jul 07, 2020 | 9.174 | 9.208 | 8.889 | 8.907 | 10,529,985 | -0.41(-4.35%) |
Jul 06, 2020 | 9.355 | 9.562 | 9.131 | 9.312 | 10,881,880 | +0.17(+1.89%) |
Jul 02, 2020 | 9.415 | 9.614 | 9.079 | 9.139 | 15,587,546 | -0.03(-0.28%) |