Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.029 | 9.137 | 8.893 | 8.929 | 3,022,523 | +0.12(+1.34%) |
Sep 29, 2020 | 9.001 | 9.011 | 8.648 | 8.811 | 1,758,624 | -0.13(-1.42%) |
Sep 28, 2020 | 8.929 | 9.074 | 8.893 | 8.938 | 2,094,567 | +0.30(+3.46%) |
Sep 25, 2020 | 8.675 | 8.711 | 8.548 | 8.639 | 1,760,298 | -0.22(-2.46%) |
Sep 24, 2020 | 8.784 | 9.047 | 8.707 | 8.856 | 2,565,720 | +0.04(+0.41%) |
Sep 23, 2020 | 9.128 | 9.260 | 8.802 | 8.820 | 2,297,525 | -0.38(-4.14%) |
Sep 22, 2020 | 9.228 | 9.428 | 9.038 | 9.201 | 2,146,564 | -0.12(-1.26%) |
Sep 21, 2020 | 9.518 | 9.554 | 9.142 | 9.319 | 2,974,656 | -0.57(-5.77%) |
Sep 18, 2020 | 9.908 | 10.07 | 9.786 | 9.890 | 2,276,241 | -0.31(-3.02%) |
Sep 17, 2020 | 10.11 | 10.28 | 10.06 | 10.20 | 1,450,083 | -0.03(-0.27%) |
Sep 16, 2020 | 9.953 | 10.34 | 9.826 | 10.23 | 2,370,692 | +0.52(+5.32%) |
Sep 15, 2020 | 9.790 | 9.890 | 9.686 | 9.709 | 1,926,657 | -0.07(-0.74%) |
Sep 14, 2020 | 9.754 | 9.813 | 9.609 | 9.781 | 1,472,874 | +0.05(+0.56%) |
Sep 11, 2020 | 9.709 | 9.790 | 9.564 | 9.727 | 1,867,965 | +0.06(+0.66%) |
Sep 10, 2020 | 9.999 | 10.03 | 9.654 | 9.663 | 2,885,917 | -0.11(-1.11%) |
Sep 09, 2020 | 9.854 | 9.990 | 9.763 | 9.772 | 2,192,723 | -0.05(-0.46%) |
Sep 08, 2020 | 9.962 | 10.07 | 9.736 | 9.817 | 1,934,257 | -0.53(-5.17%) |
Sep 04, 2020 | 10.40 | 10.46 | 10.23 | 10.35 | 1,606,518 | +0.02(+0.18%) |
Sep 03, 2020 | 10.26 | 10.45 | 10.20 | 10.33 | 3,487,844 | +0.05(+0.44%) |
Sep 02, 2020 | 10.25 | 10.34 | 10.17 | 10.29 | 1,481,239 | -0.09(-0.87%) |
Sep 01, 2020 | 10.39 | 10.44 | 10.26 | 10.38 | 1,277,384 | -0.19(-1.80%) |
Aug 31, 2020 | 10.76 | 10.77 | 10.56 | 10.57 | 874,263 | -0.11(-1.02%) |
Aug 28, 2020 | 10.49 | 10.71 | 10.47 | 10.68 | 840,932 | +0.21(+1.99%) |
Aug 27, 2020 | 10.56 | 10.60 | 10.33 | 10.47 | 1,582,192 | -0.08(-0.77%) |
Aug 26, 2020 | 10.73 | 10.78 | 10.52 | 10.55 | 1,320,486 | -0.22(-2.02%) |
Aug 25, 2020 | 11.01 | 11.04 | 10.70 | 10.77 | 1,139,793 | -0.05(-0.50%) |
Aug 24, 2020 | 10.67 | 10.86 | 10.58 | 10.82 | 1,430,080 | +0.39(+3.74%) |
Aug 21, 2020 | 10.44 | 10.52 | 10.37 | 10.43 | 1,889,366 | -0.15(-1.46%) |
Aug 20, 2020 | 10.65 | 10.69 | 10.51 | 10.59 | 1,948,698 | -0.08(-0.76%) |
Aug 19, 2020 | 10.86 | 10.91 | 10.65 | 10.67 | 1,458,734 | -0.26(-2.40%) |
Aug 18, 2020 | 11.10 | 11.15 | 10.90 | 10.93 | 1,477,850 | -0.04(-0.33%) |
Aug 17, 2020 | 11.07 | 11.11 | 10.96 | 10.97 | 1,166,160 | -0.09(-0.82%) |
Aug 14, 2020 | 10.97 | 11.06 | 10.94 | 11.06 | 1,286,053 | -0.03(-0.25%) |
Aug 13, 2020 | 11.25 | 11.25 | 11.04 | 11.09 | 1,558,035 | -0.13(-1.13%) |
Aug 12, 2020 | 11.46 | 11.47 | 11.17 | 11.21 | 2,235,971 | +0.01(+0.08%) |
Aug 11, 2020 | 11.41 | 11.41 | 11.16 | 11.20 | 2,329,475 | +0.17(+1.56%) |
Aug 10, 2020 | 10.76 | 11.15 | 10.76 | 11.03 | 2,616,564 | +0.09(+0.83%) |
Aug 07, 2020 | 10.86 | 10.97 | 10.74 | 10.94 | 1,683,739 | -0.09(-0.82%) |
Aug 06, 2020 | 11.20 | 11.20 | 10.89 | 11.03 | 2,769,102 | -0.48(-4.17%) |
Aug 05, 2020 | 11.48 | 11.78 | 11.43 | 11.51 | 2,110,869 | +0.41(+3.67%) |
Aug 04, 2020 | 10.81 | 11.21 | 10.80 | 11.10 | 1,843,224 | +0.23(+2.08%) |
Aug 03, 2020 | 10.71 | 11.01 | 10.61 | 10.88 | 1,838,881 | +0.27(+2.56%) |
Jul 31, 2020 | 10.63 | 10.66 | 10.44 | 10.61 | 2,225,055 | -0.21(-1.93%) |
Jul 30, 2020 | 10.96 | 11.03 | 10.71 | 10.81 | 2,837,851 | -0.35(-3.17%) |
Jul 29, 2020 | 11.09 | 11.20 | 10.86 | 11.17 | 2,385,735 | -0.11(-0.96%) |
Jul 28, 2020 | 11.52 | 11.62 | 11.21 | 11.28 | 3,038,923 | -0.35(-3.04%) |
Jul 27, 2020 | 11.71 | 11.77 | 11.50 | 11.63 | 4,608,149 | -0.11(-0.93%) |
Jul 24, 2020 | 11.86 | 11.96 | 11.67 | 11.74 | 1,475,243 | -0.24(-1.97%) |
Jul 23, 2020 | 11.88 | 12.00 | 11.78 | 11.97 | 1,087,879 | -0.06(-0.53%) |
Jul 22, 2020 | 12.15 | 12.17 | 11.97 | 12.04 | 1,489,656 | -0.27(-2.21%) |
Jul 21, 2020 | 11.97 | 12.38 | 11.93 | 12.31 | 2,260,479 | +0.53(+4.46%) |
Jul 20, 2020 | 11.89 | 11.96 | 11.75 | 11.78 | 1,666,170 | +0.00(+0.00%) |
Jul 17, 2020 | 11.88 | 12.00 | 11.78 | 11.78 | 1,089,472 | -0.24(-1.96%) |
Jul 16, 2020 | 11.96 | 12.12 | 11.85 | 12.02 | 1,723,647 | +0.11(+0.91%) |
Jul 15, 2020 | 11.96 | 12.02 | 11.78 | 11.91 | 1,251,779 | +0.26(+2.26%) |
Jul 14, 2020 | 11.29 | 11.68 | 11.26 | 11.65 | 1,173,774 | +0.30(+2.64%) |
Jul 13, 2020 | 11.61 | 11.61 | 11.33 | 11.35 | 2,120,986 | -0.12(-1.03%) |
Jul 10, 2020 | 11.30 | 11.49 | 11.24 | 11.47 | 1,202,765 | +0.33(+2.93%) |
Jul 09, 2020 | 11.72 | 11.74 | 11.14 | 11.14 | 2,212,084 | -0.60(-5.10%) |
Jul 08, 2020 | 11.92 | 11.97 | 11.70 | 11.74 | 1,437,737 | -0.04(-0.31%) |
Jul 07, 2020 | 11.98 | 11.99 | 11.77 | 11.78 | 2,472,398 | -0.34(-2.77%) |
Jul 06, 2020 | 12.17 | 12.26 | 12.00 | 12.11 | 2,713,318 | +0.37(+3.17%) |
Jul 02, 2020 | 11.85 | 12.01 | 11.71 | 11.74 | 1,505,911 | +0.28(+2.45%) |