Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.09 | 10.26 | 10.03 | 10.14 | 141,770 | +0.11(+1.07%) |
Sep 29, 2020 | 10.11 | 10.17 | 9.845 | 10.03 | 91,903 | -0.14(-1.35%) |
Sep 28, 2020 | 9.885 | 10.31 | 9.885 | 10.17 | 100,644 | +0.40(+4.11%) |
Sep 25, 2020 | 9.679 | 9.894 | 9.679 | 9.767 | 104,221 | -0.04(-0.40%) |
Sep 24, 2020 | 9.659 | 9.992 | 9.552 | 9.806 | 111,691 | +0.18(+1.83%) |
Sep 23, 2020 | 9.904 | 10.23 | 9.630 | 9.630 | 127,967 | -0.27(-2.77%) |
Sep 22, 2020 | 10.07 | 10.21 | 9.826 | 9.904 | 188,189 | -0.13(-1.27%) |
Sep 21, 2020 | 10.44 | 10.45 | 9.963 | 10.03 | 225,193 | -0.53(-5.01%) |
Sep 18, 2020 | 10.81 | 10.81 | 10.50 | 10.56 | 469,352 | -0.17(-1.55%) |
Sep 17, 2020 | 10.75 | 10.82 | 10.71 | 10.73 | 79,528 | -0.15(-1.35%) |
Sep 16, 2020 | 10.74 | 10.89 | 10.69 | 10.87 | 156,612 | +0.13(+1.19%) |
Sep 15, 2020 | 10.87 | 10.94 | 10.72 | 10.75 | 163,827 | -0.13(-1.16%) |
Sep 14, 2020 | 10.84 | 11.04 | 10.84 | 10.87 | 135,334 | +0.07(+0.63%) |
Sep 11, 2020 | 10.89 | 10.94 | 10.80 | 10.81 | 123,489 | -0.08(-0.71%) |
Sep 10, 2020 | 10.89 | 11.00 | 10.82 | 10.88 | 127,771 | +0.05(+0.45%) |
Sep 09, 2020 | 10.98 | 10.98 | 10.75 | 10.83 | 136,626 | -0.06(-0.54%) |
Sep 08, 2020 | 11.10 | 11.16 | 10.89 | 10.89 | 221,504 | -0.35(-3.07%) |
Sep 04, 2020 | 11.55 | 11.60 | 11.22 | 11.24 | 156,700 | -0.05(-0.47%) |
Sep 03, 2020 | 11.36 | 11.61 | 11.26 | 11.29 | 126,837 | +0.01(+0.13%) |
Sep 02, 2020 | 11.27 | 11.39 | 11.21 | 11.28 | 81,599 | -0.03(-0.30%) |
Sep 01, 2020 | 11.28 | 11.45 | 11.21 | 11.31 | 121,310 | -0.01(-0.09%) |
Aug 31, 2020 | 11.41 | 11.44 | 11.22 | 11.32 | 172,515 | -0.02(-0.17%) |
Aug 28, 2020 | 11.44 | 11.44 | 11.23 | 11.34 | 80,509 | +0.04(+0.34%) |
Aug 27, 2020 | 11.09 | 11.41 | 11.09 | 11.30 | 92,064 | +0.19(+1.75%) |
Aug 26, 2020 | 11.21 | 11.28 | 11.09 | 11.11 | 96,515 | -0.19(-1.72%) |
Aug 25, 2020 | 11.50 | 11.87 | 11.25 | 11.30 | 83,976 | -0.13(-1.11%) |
Aug 24, 2020 | 11.10 | 11.44 | 11.03 | 11.43 | 99,217 | +0.38(+3.43%) |
Aug 21, 2020 | 11.16 | 11.18 | 10.97 | 11.05 | 108,785 | -0.12(-1.05%) |
Aug 20, 2020 | 11.19 | 11.31 | 11.14 | 11.16 | 85,590 | -0.20(-1.80%) |
Aug 19, 2020 | 11.25 | 11.53 | 11.25 | 11.37 | 119,445 | +0.09(+0.78%) |
Aug 18, 2020 | 11.63 | 11.63 | 11.22 | 11.28 | 87,958 | -0.34(-2.93%) |
Aug 17, 2020 | 11.81 | 11.81 | 11.53 | 11.62 | 84,210 | -0.30(-2.53%) |
Aug 14, 2020 | 11.64 | 12.15 | 11.57 | 11.92 | 92,436 | +0.17(+1.41%) |
Aug 13, 2020 | 12.12 | 12.12 | 11.59 | 11.76 | 348,376 | -0.46(-3.74%) |
Aug 12, 2020 | 12.59 | 12.59 | 12.01 | 12.22 | 91,141 | -0.11(-0.87%) |
Aug 11, 2020 | 12.39 | 12.64 | 12.28 | 12.32 | 129,000 | +0.18(+1.44%) |
Aug 10, 2020 | 11.90 | 12.41 | 11.90 | 12.15 | 124,493 | +0.27(+2.29%) |
Aug 07, 2020 | 11.20 | 11.87 | 11.20 | 11.87 | 107,037 | +0.58(+5.17%) |
Aug 06, 2020 | 11.21 | 11.44 | 11.20 | 11.29 | 84,043 | +0.04(+0.35%) |
Aug 05, 2020 | 11.25 | 11.31 | 11.09 | 11.25 | 373,605 | +0.14(+1.23%) |
Aug 04, 2020 | 11.14 | 11.16 | 10.89 | 11.12 | 84,497 | -0.05(-0.44%) |
Aug 03, 2020 | 11.07 | 11.24 | 10.98 | 11.16 | 113,083 | +0.07(+0.66%) |
Jul 31, 2020 | 11.09 | 11.16 | 10.89 | 11.09 | 170,170 | -0.09(-0.83%) |
Jul 30, 2020 | 11.28 | 11.37 | 11.12 | 11.18 | 97,474 | -0.38(-3.28%) |
Jul 29, 2020 | 11.54 | 11.59 | 11.32 | 11.56 | 125,358 | +0.00(+0.00%) |
Jul 28, 2020 | 11.36 | 11.66 | 11.36 | 11.56 | 137,629 | +0.18(+1.58%) |
Jul 27, 2020 | 11.33 | 11.41 | 11.14 | 11.38 | 131,556 | -0.07(-0.64%) |
Jul 24, 2020 | 11.75 | 11.78 | 11.44 | 11.46 | 127,807 | -0.24(-2.08%) |
Jul 23, 2020 | 11.74 | 11.99 | 11.52 | 11.70 | 105,068 | -0.05(-0.41%) |
Jul 22, 2020 | 11.67 | 12.36 | 11.38 | 11.75 | 254,296 | +0.35(+3.07%) |
Jul 21, 2020 | 10.81 | 11.49 | 10.75 | 11.40 | 240,133 | +0.69(+6.45%) |
Jul 20, 2020 | 10.93 | 10.97 | 10.64 | 10.71 | 120,525 | -0.33(-3.00%) |
Jul 17, 2020 | 11.29 | 11.40 | 11.02 | 11.04 | 134,799 | -0.32(-2.82%) |
Jul 16, 2020 | 11.43 | 11.54 | 11.30 | 11.36 | 143,383 | -0.17(-1.44%) |
Jul 15, 2020 | 10.96 | 11.63 | 10.95 | 11.52 | 303,978 | +0.84(+7.83%) |
Jul 14, 2020 | 10.67 | 10.82 | 10.51 | 10.69 | 107,037 | +0.02(+0.18%) |
Jul 13, 2020 | 10.79 | 10.87 | 10.38 | 10.67 | 262,969 | +0.02(+0.18%) |
Jul 10, 2020 | 10.20 | 10.65 | 10.20 | 10.65 | 169,142 | +0.47(+4.59%) |
Jul 09, 2020 | 10.32 | 10.37 | 10.09 | 10.18 | 277,836 | -0.19(-1.83%) |
Jul 08, 2020 | 10.40 | 10.64 | 10.21 | 10.37 | 267,178 | -0.07(-0.70%) |
Jul 07, 2020 | 10.60 | 10.68 | 10.42 | 10.45 | 147,093 | -0.29(-2.72%) |
Jul 06, 2020 | 10.97 | 11.00 | 10.65 | 10.74 | 140,468 | +0.07(+0.64%) |
Jul 02, 2020 | 11.08 | 11.19 | 10.62 | 10.67 | 107,140 | -0.10(-0.90%) |