Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.550 | 9.785 | 9.500 | 9.660 | 549,330 | +0.15(+1.63%) |
Sep 29, 2020 | 9.340 | 9.560 | 9.230 | 9.505 | 765,268 | +0.18(+1.88%) |
Sep 28, 2020 | 9.430 | 9.500 | 9.170 | 9.330 | 685,757 | +0.01(+0.11%) |
Sep 25, 2020 | 9.300 | 9.490 | 9.000 | 9.320 | 568,300 | -0.04(-0.43%) |
Sep 24, 2020 | 9.440 | 9.560 | 9.200 | 9.360 | 451,926 | -0.17(-1.78%) |
Sep 23, 2020 | 9.460 | 9.830 | 9.410 | 9.530 | 596,542 | +0.13(+1.38%) |
Sep 22, 2020 | 9.360 | 9.430 | 9.090 | 9.400 | 539,499 | +0.06(+0.64%) |
Sep 21, 2020 | 9.670 | 9.745 | 9.200 | 9.340 | 733,526 | -0.51(-5.18%) |
Sep 18, 2020 | 10.01 | 10.07 | 9.500 | 9.850 | 1,312,300 | -0.08(-0.81%) |
Sep 17, 2020 | 9.690 | 10.05 | 9.530 | 9.930 | 478,939 | +0.23(+2.37%) |
Sep 16, 2020 | 9.640 | 9.760 | 9.580 | 9.700 | 521,452 | +0.07(+0.73%) |
Sep 15, 2020 | 9.910 | 9.990 | 9.580 | 9.630 | 730,787 | -0.14(-1.43%) |
Sep 14, 2020 | 9.870 | 10.07 | 9.700 | 9.770 | 736,507 | +0.03(+0.31%) |
Sep 11, 2020 | 9.600 | 10.10 | 9.590 | 9.740 | 488,600 | +0.19(+1.99%) |
Sep 10, 2020 | 9.960 | 10.09 | 9.340 | 9.550 | 813,060 | -0.44(-4.40%) |
Sep 09, 2020 | 9.920 | 10.10 | 9.850 | 9.990 | 390,222 | +0.12(+1.22%) |
Sep 08, 2020 | 10.12 | 10.17 | 9.810 | 9.870 | 623,509 | -0.39(-3.80%) |
Sep 04, 2020 | 10.53 | 10.53 | 10.03 | 10.26 | 442,300 | -0.14(-1.39%) |
Sep 03, 2020 | 10.45 | 10.52 | 10.18 | 10.40 | 543,481 | -0.04(-0.43%) |
Sep 02, 2020 | 10.13 | 10.48 | 10.05 | 10.45 | 553,961 | +0.42(+4.19%) |
Sep 01, 2020 | 10.01 | 10.35 | 9.800 | 10.03 | 2,653,020 | -0.26(-2.53%) |
Aug 31, 2020 | 10.35 | 10.44 | 10.11 | 10.29 | 772,085 | -0.07(-0.63%) |
Aug 28, 2020 | 10.22 | 10.45 | 9.870 | 10.36 | 899,000 | -0.12(-1.10%) |
Aug 27, 2020 | 10.39 | 10.60 | 10.30 | 10.47 | 298,557 | +0.07(+0.67%) |
Aug 26, 2020 | 10.74 | 10.87 | 10.31 | 10.40 | 358,121 | -0.37(-3.44%) |
Aug 25, 2020 | 10.66 | 10.81 | 10.62 | 10.77 | 494,337 | +0.12(+1.13%) |
Aug 24, 2020 | 10.66 | 10.82 | 10.48 | 10.65 | 483,134 | -0.01(-0.09%) |
Aug 21, 2020 | 11.22 | 11.22 | 10.64 | 10.66 | 382,000 | -0.57(-5.08%) |
Aug 20, 2020 | 11.10 | 11.27 | 10.94 | 11.23 | 449,637 | +0.03(+0.27%) |
Aug 19, 2020 | 10.60 | 11.39 | 10.51 | 11.20 | 537,820 | +0.51(+4.77%) |
Aug 18, 2020 | 12.34 | 12.49 | 10.26 | 10.69 | 1,683,412 | -0.96(-8.24%) |
Aug 17, 2020 | 11.62 | 11.72 | 11.53 | 11.65 | 329,230 | -0.02(-0.17%) |
Aug 14, 2020 | 11.86 | 11.93 | 11.50 | 11.67 | 331,500 | -0.21(-1.77%) |
Aug 13, 2020 | 11.90 | 11.99 | 11.77 | 11.88 | 223,249 | -0.01(-0.08%) |
Aug 12, 2020 | 12.09 | 12.21 | 11.71 | 11.89 | 371,075 | -0.08(-0.67%) |
Aug 11, 2020 | 12.00 | 12.23 | 11.80 | 11.97 | 542,086 | +0.04(+0.34%) |
Aug 10, 2020 | 12.04 | 12.12 | 11.71 | 11.93 | 543,889 | -0.07(-0.58%) |
Aug 07, 2020 | 11.55 | 12.07 | 11.13 | 12.00 | 560,700 | +0.50(+4.35%) |
Aug 06, 2020 | 11.20 | 11.70 | 11.15 | 11.50 | 533,813 | +0.48(+4.36%) |
Aug 05, 2020 | 10.90 | 11.07 | 10.74 | 11.02 | 991,609 | +0.19(+1.75%) |
Aug 04, 2020 | 10.60 | 10.86 | 10.43 | 10.83 | 385,036 | +0.26(+2.46%) |
Aug 03, 2020 | 10.24 | 10.63 | 10.14 | 10.57 | 586,701 | +0.49(+4.86%) |
Jul 31, 2020 | 10.27 | 10.32 | 9.900 | 10.08 | 579,200 | -0.23(-2.23%) |
Jul 30, 2020 | 10.01 | 10.45 | 10.00 | 10.31 | 409,804 | +0.15(+1.48%) |
Jul 29, 2020 | 10.34 | 10.46 | 9.980 | 10.16 | 580,141 | -0.18(-1.74%) |
Jul 28, 2020 | 10.82 | 10.82 | 10.34 | 10.34 | 479,032 | -0.49(-4.52%) |
Jul 27, 2020 | 10.54 | 10.84 | 10.46 | 10.83 | 433,009 | +0.24(+2.27%) |
Jul 24, 2020 | 10.90 | 10.90 | 10.51 | 10.59 | 569,100 | -0.42(-3.81%) |
Jul 23, 2020 | 10.97 | 11.22 | 10.75 | 11.01 | 501,711 | +0.13(+1.19%) |
Jul 22, 2020 | 10.81 | 11.05 | 10.73 | 10.88 | 469,827 | +0.01(+0.09%) |
Jul 21, 2020 | 11.10 | 11.13 | 10.74 | 10.87 | 853,252 | -0.23(-2.07%) |
Jul 20, 2020 | 11.23 | 11.32 | 10.79 | 11.10 | 667,730 | -0.08(-0.72%) |
Jul 17, 2020 | 11.53 | 11.76 | 11.16 | 11.18 | 710,000 | -0.35(-3.04%) |
Jul 16, 2020 | 11.89 | 12.01 | 11.42 | 11.53 | 655,547 | -0.49(-4.08%) |
Jul 15, 2020 | 12.04 | 12.21 | 11.90 | 12.02 | 425,717 | +0.21(+1.78%) |
Jul 14, 2020 | 12.33 | 12.33 | 11.40 | 11.81 | 719,512 | +0.45(+3.96%) |
Jul 13, 2020 | 11.59 | 11.86 | 11.35 | 11.36 | 516,937 | -0.13(-1.13%) |
Jul 10, 2020 | 11.66 | 11.79 | 11.34 | 11.49 | 283,100 | -0.10(-0.86%) |
Jul 09, 2020 | 11.60 | 11.86 | 11.32 | 11.59 | 439,041 | +0.01(+0.09%) |
Jul 08, 2020 | 11.56 | 11.68 | 11.38 | 11.58 | 323,409 | +0.05(+0.43%) |
Jul 07, 2020 | 11.74 | 11.84 | 11.50 | 11.53 | 388,311 | -0.22(-1.87%) |
Jul 06, 2020 | 11.99 | 11.99 | 11.68 | 11.75 | 287,924 | -0.10(-0.84%) |
Jul 02, 2020 | 12.09 | 12.10 | 11.64 | 11.85 | 262,900 | -0.08(-0.67%) |