Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.881 | 10.07 | 9.867 | 10.000 | 391,485 | +0.15(+1.51%) |
Sep 29, 2020 | 9.851 | 9.896 | 9.792 | 9.851 | 244,790 | +0.00(+0.00%) |
Sep 28, 2020 | 9.807 | 9.903 | 9.792 | 9.851 | 263,313 | +0.14(+1.45%) |
Sep 25, 2020 | 9.524 | 9.755 | 9.517 | 9.710 | 295,184 | +0.13(+1.32%) |
Sep 24, 2020 | 9.532 | 9.671 | 9.472 | 9.584 | 421,542 | -0.01(-0.15%) |
Sep 23, 2020 | 9.859 | 10.10 | 9.599 | 9.599 | 378,169 | -0.32(-3.22%) |
Sep 22, 2020 | 9.821 | 9.918 | 9.755 | 9.918 | 347,992 | +0.12(+1.21%) |
Sep 21, 2020 | 9.814 | 9.819 | 9.673 | 9.799 | 577,634 | -0.16(-1.64%) |
Sep 18, 2020 | 10.17 | 10.17 | 9.873 | 9.963 | 580,543 | -0.14(-1.40%) |
Sep 17, 2020 | 10.10 | 10.12 | 9.981 | 10.10 | 342,932 | -0.10(-0.95%) |
Sep 16, 2020 | 10.21 | 10.25 | 10.12 | 10.20 | 299,307 | +0.06(+0.59%) |
Sep 15, 2020 | 10.05 | 10.19 | 10.05 | 10.14 | 348,478 | +0.18(+1.79%) |
Sep 14, 2020 | 9.963 | 10.05 | 9.896 | 9.963 | 226,888 | +0.09(+0.90%) |
Sep 11, 2020 | 10.000 | 10.03 | 9.807 | 9.873 | 357,775 | -0.06(-0.58%) |
Sep 10, 2020 | 10.64 | 10.64 | 9.887 | 9.931 | 417,151 | -0.13(-1.32%) |
Sep 09, 2020 | 9.946 | 10.11 | 9.778 | 10.06 | 278,087 | +0.29(+2.94%) |
Sep 08, 2020 | 9.968 | 9.968 | 9.776 | 9.776 | 524,723 | -0.37(-3.64%) |
Sep 04, 2020 | 10.29 | 10.35 | 9.850 | 10.14 | 652,328 | -0.02(-0.22%) |
Sep 03, 2020 | 10.61 | 10.61 | 10.03 | 10.17 | 812,194 | -0.46(-4.31%) |
Sep 02, 2020 | 10.61 | 10.65 | 10.54 | 10.62 | 458,291 | +0.09(+0.84%) |
Sep 01, 2020 | 10.50 | 10.57 | 10.37 | 10.54 | 272,508 | +0.07(+0.71%) |
Aug 31, 2020 | 10.45 | 10.53 | 10.41 | 10.46 | 394,377 | -0.03(-0.28%) |
Aug 28, 2020 | 10.44 | 10.50 | 10.40 | 10.49 | 244,097 | +0.07(+0.64%) |
Aug 27, 2020 | 10.41 | 10.44 | 10.37 | 10.43 | 318,400 | +0.04(+0.36%) |
Aug 26, 2020 | 10.36 | 10.45 | 10.34 | 10.39 | 388,919 | +0.06(+0.57%) |
Aug 25, 2020 | 10.41 | 10.42 | 10.31 | 10.33 | 364,250 | -0.07(-0.64%) |
Aug 24, 2020 | 10.31 | 10.40 | 10.31 | 10.40 | 340,548 | +0.10(+0.93%) |
Aug 21, 2020 | 10.26 | 10.32 | 10.26 | 10.30 | 283,131 | +0.01(+0.07%) |
Aug 20, 2020 | 10.27 | 10.29 | 10.20 | 10.29 | 463,833 | +0.04(+0.43%) |
Aug 19, 2020 | 10.29 | 10.38 | 10.20 | 10.25 | 315,038 | -0.02(-0.22%) |
Aug 18, 2020 | 10.20 | 10.27 | 10.15 | 10.27 | 245,015 | +0.07(+0.65%) |
Aug 17, 2020 | 10.23 | 10.23 | 10.14 | 10.20 | 334,843 | +0.02(+0.22%) |
Aug 14, 2020 | 10.20 | 10.21 | 10.14 | 10.18 | 223,496 | -0.01(-0.15%) |
Aug 13, 2020 | 10.32 | 10.33 | 10.17 | 10.20 | 275,379 | -0.11(-1.06%) |
Aug 12, 2020 | 10.20 | 10.31 | 10.14 | 10.31 | 251,975 | +0.18(+1.81%) |
Aug 11, 2020 | 10.21 | 10.26 | 10.09 | 10.12 | 377,903 | -0.02(-0.22%) |
Aug 10, 2020 | 10.14 | 10.17 | 10.06 | 10.14 | 318,535 | +0.05(+0.51%) |
Aug 07, 2020 | 10.06 | 10.12 | 9.983 | 10.09 | 344,627 | -0.04(-0.36%) |
Aug 06, 2020 | 9.976 | 10.13 | 9.948 | 10.13 | 323,004 | +0.18(+1.84%) |
Aug 05, 2020 | 9.895 | 9.961 | 9.858 | 9.946 | 402,732 | +0.06(+0.59%) |
Aug 04, 2020 | 9.807 | 9.888 | 9.800 | 9.888 | 253,827 | +0.07(+0.75%) |
Aug 03, 2020 | 9.778 | 9.829 | 9.746 | 9.814 | 288,376 | +0.09(+0.90%) |
Jul 31, 2020 | 9.734 | 9.734 | 9.587 | 9.726 | 321,843 | +0.05(+0.53%) |
Jul 30, 2020 | 9.682 | 9.719 | 9.587 | 9.675 | 270,258 | -0.04(-0.38%) |
Jul 29, 2020 | 9.690 | 9.734 | 9.668 | 9.712 | 298,476 | +0.06(+0.61%) |
Jul 28, 2020 | 9.668 | 9.726 | 9.653 | 9.653 | 250,759 | -0.04(-0.45%) |
Jul 27, 2020 | 9.697 | 9.741 | 9.646 | 9.697 | 215,092 | +0.04(+0.46%) |
Jul 24, 2020 | 9.624 | 9.675 | 9.558 | 9.653 | 251,990 | -0.04(-0.45%) |
Jul 23, 2020 | 9.814 | 9.814 | 9.602 | 9.697 | 390,887 | -0.12(-1.19%) |
Jul 22, 2020 | 9.770 | 9.822 | 9.734 | 9.814 | 468,011 | +0.04(+0.37%) |
Jul 21, 2020 | 9.770 | 9.822 | 9.748 | 9.778 | 387,041 | +0.02(+0.23%) |
Jul 20, 2020 | 9.675 | 9.770 | 9.587 | 9.756 | 770,011 | +0.16(+1.68%) |
Jul 17, 2020 | 9.551 | 9.617 | 9.529 | 9.595 | 354,996 | +0.06(+0.61%) |
Jul 16, 2020 | 9.463 | 9.565 | 9.433 | 9.536 | 347,528 | +0.01(+0.15%) |
Jul 15, 2020 | 9.507 | 9.565 | 9.455 | 9.521 | 350,318 | +0.09(+0.93%) |
Jul 14, 2020 | 9.206 | 9.446 | 9.199 | 9.433 | 370,728 | +0.11(+1.18%) |
Jul 13, 2020 | 9.507 | 9.573 | 9.287 | 9.323 | 510,802 | -0.11(-1.17%) |
Jul 10, 2020 | 9.338 | 9.433 | 9.265 | 9.433 | 240,802 | +0.13(+1.44%) |
Jul 09, 2020 | 9.387 | 9.423 | 9.219 | 9.299 | 380,633 | -0.09(-0.93%) |
Jul 08, 2020 | 9.336 | 9.387 | 9.263 | 9.387 | 297,784 | +0.12(+1.26%) |
Jul 07, 2020 | 9.329 | 9.380 | 9.263 | 9.270 | 500,945 | -0.04(-0.39%) |
Jul 06, 2020 | 9.234 | 9.321 | 9.176 | 9.307 | 367,423 | +0.17(+1.91%) |
Jul 02, 2020 | 9.088 | 9.241 | 9.088 | 9.132 | 333,947 | +0.06(+0.64%) |