Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.395 | 9.853 | 9.395 | 9.680 | 549,861 | +0.23(+2.47%) |
Sep 29, 2020 | 9.603 | 9.637 | 9.361 | 9.447 | 529,101 | -0.22(-2.23%) |
Sep 28, 2020 | 9.516 | 9.810 | 9.516 | 9.663 | 334,903 | +0.34(+3.61%) |
Sep 25, 2020 | 8.955 | 9.335 | 8.955 | 9.326 | 481,035 | +0.28(+3.05%) |
Sep 24, 2020 | 8.921 | 9.240 | 8.748 | 9.050 | 403,868 | +0.13(+1.45%) |
Sep 23, 2020 | 9.041 | 9.326 | 8.722 | 8.921 | 696,035 | -0.16(-1.71%) |
Sep 22, 2020 | 8.921 | 9.249 | 8.912 | 9.076 | 413,898 | +0.11(+1.25%) |
Sep 21, 2020 | 9.033 | 9.050 | 8.670 | 8.964 | 501,097 | -0.35(-3.80%) |
Sep 18, 2020 | 9.827 | 9.827 | 9.318 | 9.318 | 1,180,239 | -0.47(-4.85%) |
Sep 17, 2020 | 9.948 | 10.05 | 9.775 | 9.793 | 371,875 | -0.14(-1.39%) |
Sep 16, 2020 | 9.974 | 10.25 | 9.883 | 9.931 | 720,260 | -0.01(-0.09%) |
Sep 15, 2020 | 9.922 | 10.22 | 9.914 | 9.940 | 438,411 | +0.16(+1.68%) |
Sep 14, 2020 | 9.387 | 9.870 | 9.318 | 9.775 | 459,863 | +0.45(+4.81%) |
Sep 11, 2020 | 9.655 | 9.655 | 9.275 | 9.326 | 346,012 | -0.27(-2.79%) |
Sep 10, 2020 | 10.18 | 10.24 | 9.594 | 9.594 | 367,149 | -0.59(-5.77%) |
Sep 09, 2020 | 10.39 | 10.47 | 10.02 | 10.18 | 288,019 | -0.13(-1.26%) |
Sep 08, 2020 | 10.47 | 10.52 | 10.21 | 10.31 | 410,084 | -0.13(-1.24%) |
Sep 04, 2020 | 10.78 | 10.87 | 10.18 | 10.44 | 291,354 | -0.14(-1.31%) |
Sep 03, 2020 | 10.79 | 11.13 | 10.49 | 10.58 | 264,838 | -0.13(-1.21%) |
Sep 02, 2020 | 10.43 | 10.84 | 10.43 | 10.71 | 263,642 | +0.17(+1.64%) |
Sep 01, 2020 | 10.35 | 10.69 | 10.28 | 10.54 | 248,218 | +0.08(+0.74%) |
Aug 31, 2020 | 10.95 | 10.96 | 10.41 | 10.46 | 611,878 | -0.49(-4.50%) |
Aug 28, 2020 | 10.85 | 10.96 | 10.61 | 10.95 | 420,935 | +0.16(+1.44%) |
Aug 27, 2020 | 10.60 | 11.04 | 10.58 | 10.79 | 227,689 | +0.16(+1.46%) |
Aug 26, 2020 | 10.71 | 10.81 | 10.47 | 10.64 | 272,921 | -0.15(-1.36%) |
Aug 25, 2020 | 10.90 | 11.11 | 10.68 | 10.79 | 187,664 | -0.13(-1.19%) |
Aug 24, 2020 | 10.61 | 10.92 | 10.48 | 10.92 | 217,080 | +0.34(+3.18%) |
Aug 21, 2020 | 10.58 | 10.77 | 10.42 | 10.58 | 292,512 | -0.10(-0.97%) |
Aug 20, 2020 | 10.57 | 10.89 | 10.57 | 10.68 | 200,170 | -0.02(-0.16%) |
Aug 19, 2020 | 10.67 | 10.90 | 10.59 | 10.70 | 386,337 | +0.03(+0.32%) |
Aug 18, 2020 | 11.11 | 11.13 | 10.57 | 10.66 | 352,881 | -0.44(-3.97%) |
Aug 17, 2020 | 11.19 | 11.19 | 10.90 | 11.11 | 287,406 | -0.10(-0.85%) |
Aug 14, 2020 | 10.95 | 11.43 | 10.88 | 11.20 | 265,183 | +0.12(+1.09%) |
Aug 13, 2020 | 11.13 | 11.36 | 10.99 | 11.08 | 226,145 | -0.19(-1.69%) |
Aug 12, 2020 | 11.61 | 11.61 | 11.02 | 11.27 | 250,120 | -0.10(-0.91%) |
Aug 11, 2020 | 11.31 | 11.59 | 11.17 | 11.37 | 540,143 | +0.26(+2.33%) |
Aug 10, 2020 | 10.44 | 11.43 | 10.42 | 11.11 | 444,790 | +0.81(+7.88%) |
Aug 07, 2020 | 10.29 | 10.39 | 9.948 | 10.30 | 544,957 | -0.16(-1.49%) |
Aug 06, 2020 | 10.43 | 10.66 | 10.39 | 10.46 | 461,515 | +0.09(+0.92%) |
Aug 05, 2020 | 10.66 | 10.77 | 10.23 | 10.36 | 416,826 | -0.13(-1.24%) |
Aug 04, 2020 | 10.16 | 10.52 | 10.15 | 10.49 | 331,561 | +0.35(+3.40%) |
Aug 03, 2020 | 10.22 | 10.22 | 9.845 | 10.15 | 282,191 | -0.06(-0.59%) |
Jul 31, 2020 | 10.19 | 10.27 | 9.793 | 10.21 | 374,383 | -0.10(-1.00%) |
Jul 30, 2020 | 10.20 | 10.39 | 10.13 | 10.31 | 168,888 | -0.10(-1.00%) |
Jul 29, 2020 | 10.36 | 10.46 | 10.19 | 10.41 | 318,261 | +0.15(+1.43%) |
Jul 28, 2020 | 10.22 | 10.44 | 10.17 | 10.27 | 216,750 | -0.03(-0.25%) |
Jul 27, 2020 | 10.15 | 10.37 | 9.957 | 10.29 | 202,685 | +0.10(+1.02%) |
Jul 24, 2020 | 10.60 | 10.61 | 10.19 | 10.19 | 253,950 | -0.41(-3.91%) |
Jul 23, 2020 | 10.52 | 10.74 | 10.43 | 10.60 | 384,102 | -0.05(-0.49%) |
Jul 22, 2020 | 10.53 | 10.83 | 10.53 | 10.66 | 206,552 | -0.04(-0.40%) |
Jul 21, 2020 | 10.49 | 10.78 | 10.48 | 10.70 | 369,258 | +0.22(+2.14%) |
Jul 20, 2020 | 10.49 | 10.66 | 10.29 | 10.47 | 306,983 | -0.14(-1.30%) |
Jul 17, 2020 | 10.60 | 10.79 | 10.53 | 10.61 | 269,468 | +0.01(+0.08%) |
Jul 16, 2020 | 10.73 | 10.89 | 10.55 | 10.60 | 307,333 | -0.25(-2.31%) |
Jul 15, 2020 | 11.07 | 11.36 | 10.81 | 10.85 | 391,443 | +0.16(+1.53%) |
Jul 14, 2020 | 10.71 | 10.94 | 10.49 | 10.69 | 250,391 | +0.00(+0.00%) |
Jul 13, 2020 | 10.89 | 10.98 | 10.54 | 10.69 | 357,049 | -0.03(-0.32%) |
Jul 10, 2020 | 10.19 | 10.74 | 10.19 | 10.73 | 269,583 | +0.47(+4.55%) |
Jul 09, 2020 | 10.62 | 10.69 | 10.11 | 10.26 | 311,456 | -0.31(-2.94%) |
Jul 08, 2020 | 10.46 | 10.73 | 10.27 | 10.57 | 298,272 | +0.04(+0.41%) |
Jul 07, 2020 | 10.64 | 10.92 | 10.48 | 10.53 | 601,226 | -0.34(-3.10%) |
Jul 06, 2020 | 11.03 | 11.04 | 10.73 | 10.86 | 295,684 | +0.25(+2.36%) |
Jul 02, 2020 | 10.96 | 11.00 | 10.57 | 10.61 | 286,838 | +0.04(+0.41%) |