Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.47 | 10.62 | 10.42 | 10.47 | 272,964 | +0.01(+0.07%) |
Sep 29, 2020 | 10.76 | 10.78 | 10.38 | 10.47 | 387,836 | -0.28(-2.63%) |
Sep 28, 2020 | 10.55 | 10.87 | 10.55 | 10.75 | 455,181 | +0.23(+2.23%) |
Sep 25, 2020 | 10.37 | 10.54 | 10.32 | 10.51 | 355,655 | +0.10(+0.93%) |
Sep 24, 2020 | 10.53 | 10.57 | 9.998 | 10.42 | 1,262,261 | -0.16(-1.50%) |
Sep 23, 2020 | 10.84 | 10.93 | 10.57 | 10.58 | 916,135 | -0.21(-1.92%) |
Sep 22, 2020 | 10.89 | 10.94 | 10.74 | 10.78 | 460,209 | -0.03(-0.25%) |
Sep 21, 2020 | 10.99 | 10.99 | 10.71 | 10.81 | 684,214 | -0.31(-2.76%) |
Sep 18, 2020 | 10.99 | 11.15 | 10.89 | 11.12 | 1,368,539 | +0.20(+1.88%) |
Sep 17, 2020 | 10.91 | 11.08 | 10.78 | 10.91 | 587,788 | -0.05(-0.50%) |
Sep 16, 2020 | 10.82 | 11.03 | 10.78 | 10.97 | 363,430 | +0.20(+1.90%) |
Sep 15, 2020 | 10.78 | 10.88 | 10.72 | 10.76 | 241,565 | +0.01(+0.13%) |
Sep 14, 2020 | 10.52 | 10.77 | 10.40 | 10.75 | 541,422 | +0.36(+3.42%) |
Sep 11, 2020 | 10.59 | 10.61 | 10.27 | 10.39 | 811,810 | -0.18(-1.68%) |
Sep 10, 2020 | 10.78 | 10.78 | 10.55 | 10.57 | 534,975 | -0.18(-1.65%) |
Sep 09, 2020 | 10.74 | 10.90 | 10.74 | 10.75 | 343,571 | +0.10(+0.90%) |
Sep 08, 2020 | 10.56 | 10.78 | 10.40 | 10.65 | 472,005 | +0.08(+0.71%) |
Sep 04, 2020 | 10.60 | 10.71 | 10.30 | 10.58 | 408,834 | +0.00(+0.00%) |
Sep 03, 2020 | 10.76 | 10.82 | 10.54 | 10.58 | 307,558 | -0.18(-1.71%) |
Sep 02, 2020 | 10.87 | 10.89 | 10.66 | 10.76 | 297,899 | -0.08(-0.69%) |
Sep 01, 2020 | 10.85 | 10.94 | 10.75 | 10.84 | 266,693 | +0.02(+0.19%) |
Aug 31, 2020 | 10.91 | 10.91 | 10.72 | 10.82 | 400,163 | -0.10(-0.88%) |
Aug 28, 2020 | 10.81 | 10.94 | 10.73 | 10.91 | 370,176 | +0.16(+1.52%) |
Aug 27, 2020 | 10.80 | 10.98 | 10.63 | 10.75 | 387,118 | -0.12(-1.13%) |
Aug 26, 2020 | 10.94 | 10.94 | 10.82 | 10.87 | 346,759 | -0.05(-0.44%) |
Aug 25, 2020 | 11.06 | 11.12 | 10.71 | 10.92 | 498,521 | -0.10(-0.93%) |
Aug 24, 2020 | 10.82 | 11.10 | 10.72 | 11.02 | 417,417 | +0.26(+2.41%) |
Aug 21, 2020 | 10.88 | 10.90 | 10.72 | 10.76 | 364,026 | -0.10(-0.88%) |
Aug 20, 2020 | 10.81 | 11.01 | 10.74 | 10.86 | 361,955 | +0.01(+0.13%) |
Aug 19, 2020 | 10.82 | 10.95 | 10.76 | 10.84 | 517,161 | +0.03(+0.25%) |
Aug 18, 2020 | 10.84 | 10.90 | 10.72 | 10.82 | 398,946 | -0.02(-0.19%) |
Aug 17, 2020 | 11.01 | 11.05 | 10.80 | 10.84 | 581,381 | -0.02(-0.19%) |
Aug 14, 2020 | 10.62 | 10.90 | 10.51 | 10.86 | 377,931 | +0.24(+2.23%) |
Aug 13, 2020 | 10.32 | 10.72 | 10.32 | 10.62 | 830,571 | +0.27(+2.62%) |
Aug 12, 2020 | 10.36 | 10.50 | 10.25 | 10.35 | 386,719 | -0.01(-0.07%) |
Aug 11, 2020 | 10.66 | 10.80 | 10.28 | 10.36 | 428,455 | -0.20(-1.86%) |
Aug 10, 2020 | 10.44 | 10.73 | 10.39 | 10.55 | 454,107 | +0.16(+1.56%) |
Aug 07, 2020 | 10.19 | 10.39 | 10.12 | 10.39 | 337,480 | +0.16(+1.59%) |
Aug 06, 2020 | 10.34 | 10.45 | 10.20 | 10.23 | 245,628 | -0.04(-0.40%) |
Aug 05, 2020 | 10.18 | 10.36 | 10.18 | 10.27 | 360,292 | +0.14(+1.34%) |
Aug 04, 2020 | 10.28 | 10.32 | 9.937 | 10.13 | 475,050 | -0.20(-1.97%) |
Aug 03, 2020 | 10.43 | 10.44 | 10.21 | 10.34 | 627,765 | -0.13(-1.23%) |
Jul 31, 2020 | 10.43 | 10.57 | 10.24 | 10.47 | 507,106 | +0.02(+0.19%) |
Jul 30, 2020 | 10.63 | 10.63 | 10.38 | 10.45 | 717,999 | -0.21(-1.97%) |
Jul 29, 2020 | 10.49 | 10.70 | 10.42 | 10.66 | 959,772 | +0.31(+3.01%) |
Jul 28, 2020 | 10.23 | 10.42 | 10.23 | 10.34 | 224,138 | +0.03(+0.33%) |
Jul 27, 2020 | 10.16 | 10.39 | 10.15 | 10.31 | 458,381 | +0.08(+0.79%) |
Jul 24, 2020 | 10.42 | 10.48 | 10.23 | 10.23 | 316,221 | -0.13(-1.24%) |
Jul 23, 2020 | 10.61 | 10.61 | 10.32 | 10.36 | 563,536 | -0.19(-1.80%) |
Jul 22, 2020 | 10.33 | 10.55 | 10.24 | 10.55 | 505,552 | +0.25(+2.43%) |
Jul 21, 2020 | 10.06 | 10.30 | 10.01 | 10.30 | 490,726 | +0.34(+3.44%) |
Jul 20, 2020 | 9.974 | 10.09 | 9.853 | 9.954 | 390,931 | -0.07(-0.74%) |
Jul 17, 2020 | 10.07 | 10.24 | 9.994 | 10.03 | 436,253 | -0.03(-0.33%) |
Jul 16, 2020 | 9.853 | 10.07 | 9.812 | 10.06 | 416,017 | +0.11(+1.15%) |
Jul 15, 2020 | 9.645 | 9.994 | 9.584 | 9.947 | 559,115 | +0.44(+4.59%) |
Jul 14, 2020 | 9.228 | 9.557 | 9.188 | 9.510 | 447,732 | +0.34(+3.66%) |
Jul 13, 2020 | 9.295 | 9.369 | 9.168 | 9.174 | 336,240 | -0.05(-0.51%) |
Jul 10, 2020 | 9.067 | 9.221 | 8.939 | 9.221 | 252,818 | +0.11(+1.18%) |
Jul 09, 2020 | 9.342 | 9.342 | 9.013 | 9.114 | 383,253 | -0.24(-2.58%) |
Jul 08, 2020 | 9.215 | 9.369 | 9.174 | 9.356 | 263,449 | +0.12(+1.31%) |
Jul 07, 2020 | 9.336 | 9.389 | 9.208 | 9.235 | 381,516 | -0.08(-0.87%) |
Jul 06, 2020 | 9.403 | 9.517 | 9.215 | 9.315 | 483,192 | +0.08(+0.87%) |
Jul 02, 2020 | 9.651 | 9.651 | 9.215 | 9.235 | 400,816 | -0.21(-2.27%) |