Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.64 | 11.28 | 10.64 | 11.15 | 50,093 | +0.57(+5.39%) |
Sep 29, 2020 | 10.50 | 10.86 | 9.930 | 10.58 | 66,435 | -0.16(-1.49%) |
Sep 28, 2020 | 10.61 | 10.95 | 10.50 | 10.74 | 33,173 | +0.29(+2.78%) |
Sep 25, 2020 | 10.80 | 10.80 | 10.41 | 10.45 | 72,100 | -0.05(-0.48%) |
Sep 24, 2020 | 10.50 | 10.83 | 9.670 | 10.50 | 43,194 | -0.01(-0.10%) |
Sep 23, 2020 | 10.65 | 10.80 | 10.43 | 10.51 | 57,536 | -0.11(-1.04%) |
Sep 22, 2020 | 10.56 | 10.80 | 10.45 | 10.62 | 66,687 | +0.13(+1.24%) |
Sep 21, 2020 | 10.00 | 10.72 | 9.730 | 10.49 | 105,460 | +0.03(+0.29%) |
Sep 18, 2020 | 10.65 | 10.76 | 10.09 | 10.46 | 107,500 | -0.09(-0.85%) |
Sep 17, 2020 | 10.30 | 10.74 | 10.05 | 10.55 | 109,330 | +0.04(+0.38%) |
Sep 16, 2020 | 10.53 | 10.87 | 10.40 | 10.51 | 141,499 | +0.00(+0.00%) |
Sep 15, 2020 | 10.15 | 10.65 | 10.15 | 10.51 | 33,658 | +0.36(+3.55%) |
Sep 14, 2020 | 9.820 | 10.43 | 9.757 | 10.15 | 56,346 | +0.19(+1.91%) |
Sep 11, 2020 | 9.820 | 10.20 | 9.550 | 9.960 | 43,400 | +0.18(+1.84%) |
Sep 10, 2020 | 9.580 | 9.880 | 9.560 | 9.780 | 27,864 | +0.22(+2.30%) |
Sep 09, 2020 | 9.400 | 9.680 | 9.400 | 9.560 | 45,691 | +0.26(+2.80%) |
Sep 08, 2020 | 9.780 | 9.780 | 9.270 | 9.300 | 69,724 | -0.64(-6.44%) |
Sep 04, 2020 | 11.05 | 11.05 | 9.557 | 9.940 | 84,400 | -1.13(-10.21%) |
Sep 03, 2020 | 11.46 | 11.47 | 10.80 | 11.07 | 97,964 | -0.47(-4.07%) |
Sep 02, 2020 | 11.56 | 11.77 | 11.28 | 11.54 | 84,783 | +0.09(+0.79%) |
Sep 01, 2020 | 11.07 | 11.80 | 10.99 | 11.45 | 72,859 | +0.47(+4.28%) |
Aug 31, 2020 | 11.02 | 11.29 | 10.78 | 10.98 | 60,490 | -0.04(-0.36%) |
Aug 28, 2020 | 11.49 | 11.49 | 10.92 | 11.02 | 56,600 | -0.35(-3.08%) |
Aug 27, 2020 | 10.52 | 11.43 | 10.46 | 11.37 | 141,709 | +0.86(+8.18%) |
Aug 26, 2020 | 9.720 | 10.77 | 9.652 | 10.51 | 84,243 | +0.72(+7.35%) |
Aug 25, 2020 | 9.800 | 10.06 | 9.520 | 9.790 | 89,394 | +0.00(+0.00%) |
Aug 24, 2020 | 10.00 | 10.50 | 9.760 | 9.790 | 108,621 | -0.04(-0.41%) |
Aug 21, 2020 | 11.70 | 11.70 | 9.800 | 9.830 | 260,800 | -1.78(-15.33%) |
Aug 20, 2020 | 11.95 | 12.10 | 11.40 | 11.61 | 167,723 | -0.23(-1.94%) |
Aug 19, 2020 | 10.62 | 12.00 | 10.20 | 11.84 | 1,096,160 | +1.22(+11.49%) |
Aug 18, 2020 | 9.700 | 10.95 | 9.700 | 10.62 | 195,104 | +0.96(+9.94%) |
Aug 17, 2020 | 10.17 | 10.44 | 9.250 | 9.660 | 129,963 | -0.31(-3.11%) |
Aug 14, 2020 | 10.03 | 10.50 | 9.600 | 9.970 | 316,100 | +0.68(+7.32%) |
Aug 13, 2020 | 9.080 | 9.310 | 8.950 | 9.290 | 46,076 | +0.21(+2.31%) |
Aug 12, 2020 | 8.820 | 9.130 | 8.480 | 9.080 | 54,767 | +0.09(+1.00%) |
Aug 11, 2020 | 8.940 | 9.250 | 8.800 | 8.990 | 36,174 | +0.03(+0.33%) |
Aug 10, 2020 | 8.600 | 8.990 | 8.530 | 8.960 | 16,967 | +0.35(+4.07%) |
Aug 07, 2020 | 8.720 | 8.734 | 8.430 | 8.610 | 24,500 | -0.07(-0.81%) |
Aug 06, 2020 | 8.180 | 8.740 | 7.950 | 8.680 | 52,544 | +0.66(+8.23%) |
Aug 05, 2020 | 7.930 | 8.140 | 7.810 | 8.020 | 27,221 | +0.11(+1.39%) |
Aug 04, 2020 | 7.910 | 8.120 | 7.770 | 7.910 | 50,105 | -0.06(-0.75%) |
Aug 03, 2020 | 8.040 | 8.136 | 7.800 | 7.970 | 26,892 | -0.10(-1.24%) |
Jul 31, 2020 | 8.150 | 8.212 | 7.790 | 8.070 | 49,700 | -0.02(-0.25%) |
Jul 30, 2020 | 7.700 | 8.430 | 7.651 | 8.090 | 106,219 | +0.25(+3.19%) |
Jul 29, 2020 | 7.800 | 7.980 | 7.680 | 7.840 | 43,269 | -0.01(-0.13%) |
Jul 28, 2020 | 7.740 | 7.920 | 7.580 | 7.850 | 29,830 | +0.17(+2.21%) |
Jul 27, 2020 | 7.600 | 7.820 | 7.510 | 7.680 | 83,715 | +0.11(+1.45%) |
Jul 24, 2020 | 7.400 | 7.726 | 7.170 | 7.570 | 117,400 | +0.19(+2.57%) |
Jul 23, 2020 | 8.090 | 8.140 | 7.100 | 7.380 | 398,592 | -0.63(-7.87%) |
Jul 22, 2020 | 8.760 | 8.860 | 7.780 | 8.010 | 661,151 | -0.62(-7.18%) |
Jul 21, 2020 | 9.080 | 9.270 | 8.600 | 8.630 | 369,329 | -0.34(-3.79%) |
Jul 20, 2020 | 8.930 | 9.070 | 8.720 | 8.970 | 114,405 | +0.05(+0.56%) |
Jul 17, 2020 | 8.850 | 8.960 | 8.680 | 8.920 | 49,800 | +0.12(+1.36%) |
Jul 16, 2020 | 8.810 | 8.990 | 8.600 | 8.800 | 9,523 | -0.10(-1.12%) |
Jul 15, 2020 | 9.050 | 9.340 | 8.410 | 8.900 | 127,958 | -0.04(-0.45%) |
Jul 14, 2020 | 8.870 | 9.053 | 8.710 | 8.940 | 44,715 | -0.03(-0.33%) |
Jul 13, 2020 | 9.100 | 9.440 | 8.890 | 8.970 | 58,754 | -0.05(-0.55%) |
Jul 10, 2020 | 8.760 | 9.125 | 8.690 | 9.020 | 40,600 | +0.23(+2.62%) |
Jul 09, 2020 | 8.910 | 9.065 | 8.610 | 8.790 | 68,572 | -0.18(-2.01%) |
Jul 08, 2020 | 9.290 | 9.420 | 8.830 | 8.970 | 35,005 | -0.32(-3.44%) |
Jul 07, 2020 | 9.350 | 9.600 | 9.240 | 9.290 | 56,277 | -0.11(-1.17%) |
Jul 06, 2020 | 9.170 | 9.480 | 9.070 | 9.400 | 32,689 | +0.29(+3.18%) |
Jul 02, 2020 | 9.150 | 9.150 | 8.900 | 9.110 | 212,500 | +0.11(+1.22%) |