Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.896 | 10.06 | 9.878 | 10.06 | 17,919 | +0.04(+0.40%) |
Sep 29, 2020 | 10.39 | 10.39 | 9.920 | 10.02 | 6,575 | +0.07(+0.70%) |
Sep 28, 2020 | 9.830 | 10.05 | 9.830 | 9.950 | 10,996 | -0.12(-1.19%) |
Sep 25, 2020 | 10.07 | 10.07 | 10.07 | 89 | +0.00(+0.00%) | |
Sep 24, 2020 | 10.07 | 10.07 | 10.07 | 10.07 | 1,418 | -0.07(-0.69%) |
Sep 23, 2020 | 10.22 | 10.22 | 10.14 | 10.14 | 1,338 | -0.09(-0.89%) |
Sep 22, 2020 | 10.11 | 10.27 | 10.11 | 10.23 | 1,794 | +0.00(+0.01%) |
Sep 21, 2020 | 10.30 | 10.31 | 10.21 | 10.23 | 2,406 | -0.07(-0.68%) |
Sep 18, 2020 | 10.42 | 10.42 | 10.30 | 10.30 | 3,500 | -0.07(-0.72%) |
Sep 17, 2020 | 10.29 | 10.38 | 10.27 | 10.38 | 1,578 | +0.19(+1.82%) |
Sep 16, 2020 | 10.54 | 10.54 | 10.16 | 10.19 | 4,397 | +0.35(+3.56%) |
Sep 15, 2020 | 9.920 | 10.02 | 9.830 | 9.840 | 23,505 | +0.23(+2.39%) |
Sep 14, 2020 | 9.600 | 9.810 | 9.600 | 9.610 | 48,293 | +0.08(+0.84%) |
Sep 11, 2020 | 9.820 | 9.820 | 9.500 | 9.530 | 9,300 | -0.28(-2.86%) |
Sep 10, 2020 | 9.890 | 9.910 | 9.770 | 9.810 | 25,321 | -0.19(-1.90%) |
Sep 09, 2020 | 9.990 | 10.03 | 9.850 | 10.00 | 23,061 | +0.08(+0.81%) |
Sep 08, 2020 | 9.950 | 10.17 | 9.850 | 9.920 | 15,268 | -0.04(-0.40%) |
Sep 04, 2020 | 9.950 | 10.19 | 9.950 | 9.960 | 5,300 | -0.26(-2.54%) |
Sep 03, 2020 | 10.13 | 10.30 | 9.950 | 10.22 | 12,923 | +0.10(+0.99%) |
Sep 02, 2020 | 10.12 | 10.12 | 10.06 | 10.12 | 1,675 | +0.10(+1.00%) |
Sep 01, 2020 | 10.25 | 10.25 | 10.00 | 10.02 | 6,479 | -0.08(-0.79%) |
Aug 31, 2020 | 10.20 | 10.20 | 10.05 | 10.10 | 3,019 | -0.19(-1.80%) |
Aug 28, 2020 | 10.42 | 10.42 | 10.26 | 10.29 | 4,100 | -0.08(-0.82%) |
Aug 27, 2020 | 10.30 | 10.37 | 10.26 | 10.37 | 5,681 | +0.05(+0.48%) |
Aug 26, 2020 | 10.45 | 10.51 | 10.32 | 10.32 | 3,593 | +0.07(+0.68%) |
Aug 25, 2020 | 10.26 | 10.26 | 10.18 | 10.25 | 10,714 | +0.05(+0.49%) |
Aug 24, 2020 | 10.50 | 10.50 | 10.15 | 10.20 | 3,127 | +0.26(+2.62%) |
Aug 21, 2020 | 10.00 | 10.00 | 9.920 | 9.940 | 3,200 | -0.05(-0.48%) |
Aug 20, 2020 | 10.02 | 10.11 | 9.940 | 9.988 | 20,353 | -0.09(-0.87%) |
Aug 19, 2020 | 10.10 | 10.20 | 10.04 | 10.07 | 7,196 | -0.08(-0.74%) |
Aug 18, 2020 | 10.23 | 10.31 | 10.10 | 10.15 | 8,359 | -0.01(-0.10%) |
Aug 17, 2020 | 10.20 | 10.27 | 10.16 | 10.16 | 7,324 | +0.06(+0.59%) |
Aug 14, 2020 | 10.30 | 10.30 | 10.10 | 10.10 | 2,200 | -0.17(-1.68%) |
Aug 13, 2020 | 10.62 | 10.62 | 10.18 | 10.27 | 2,509 | +0.18(+1.81%) |
Aug 12, 2020 | 10.10 | 10.17 | 10.00 | 10.09 | 50,612 | -0.08(-0.77%) |
Aug 11, 2020 | 10.40 | 10.40 | 10.10 | 10.17 | 17,534 | +0.01(+0.13%) |
Aug 10, 2020 | 10.38 | 10.66 | 10.10 | 10.16 | 6,200 | +0.10(+0.95%) |
Aug 07, 2020 | 10.20 | 10.27 | 10.06 | 10.06 | 10,600 | -0.12(-1.18%) |
Aug 06, 2020 | 10.09 | 10.18 | 10.09 | 10.18 | 4,458 | +0.28(+2.83%) |
Aug 05, 2020 | 10.11 | 10.11 | 9.880 | 9.900 | 14,677 | -0.03(-0.30%) |
Aug 04, 2020 | 9.860 | 9.945 | 9.820 | 9.930 | 26,953 | +0.22(+2.28%) |
Aug 03, 2020 | 9.790 | 9.800 | 9.670 | 9.709 | 5,983 | -0.16(-1.58%) |
Jul 31, 2020 | 10.10 | 10.10 | 9.650 | 9.865 | 21,800 | -0.19(-1.84%) |
Jul 30, 2020 | 10.12 | 10.12 | 9.900 | 10.05 | 3,637 | -0.06(-0.62%) |
Jul 29, 2020 | 10.18 | 10.18 | 9.990 | 10.11 | 6,410 | +0.10(+1.02%) |
Jul 28, 2020 | 9.897 | 10.01 | 9.820 | 10.01 | 64,767 | +0.06(+0.63%) |
Jul 27, 2020 | 9.790 | 9.990 | 9.790 | 9.947 | 3,616 | +0.13(+1.30%) |
Jul 24, 2020 | 9.760 | 9.840 | 9.750 | 9.820 | 6,100 | +0.07(+0.72%) |
Jul 23, 2020 | 9.820 | 9.880 | 9.750 | 9.750 | 7,441 | -0.10(-1.02%) |
Jul 22, 2020 | 10.00 | 10.00 | 9.850 | 9.850 | 12,019 | -0.07(-0.71%) |
Jul 21, 2020 | 10.42 | 10.42 | 9.890 | 9.920 | 11,776 | -0.01(-0.10%) |
Jul 20, 2020 | 9.940 | 10.00 | 9.850 | 9.930 | 13,019 | -0.16(-1.59%) |
Jul 17, 2020 | 10.30 | 10.30 | 10.00 | 10.09 | 6,600 | -0.13(-1.27%) |
Jul 16, 2020 | 9.920 | 10.32 | 9.920 | 10.22 | 18,251 | +0.27(+2.71%) |
Jul 15, 2020 | 10.21 | 10.21 | 9.950 | 9.950 | 18,702 | -0.22(-2.16%) |
Jul 14, 2020 | 10.30 | 10.30 | 10.12 | 10.17 | 15,731 | -0.05(-0.49%) |
Jul 13, 2020 | 10.33 | 10.38 | 10.22 | 10.22 | 6,180 | -0.18(-1.73%) |
Jul 10, 2020 | 10.36 | 10.40 | 10.29 | 10.40 | 7,900 | +0.01(+0.14%) |
Jul 09, 2020 | 10.23 | 10.42 | 10.23 | 10.39 | 8,627 | -0.03(-0.26%) |
Jul 08, 2020 | 10.44 | 10.44 | 10.39 | 10.41 | 7,258 | -0.17(-1.63%) |
Jul 07, 2020 | 10.99 | 10.99 | 10.44 | 10.59 | 79,790 | -0.01(-0.09%) |
Jul 06, 2020 | 10.72 | 10.72 | 10.54 | 10.60 | 8,789 | -0.08(-0.80%) |
Jul 02, 2020 | 10.39 | 10.83 | 10.29 | 10.68 | 12,000 | +0.04(+0.38%) |