Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.850 | 9.850 | 9.780 | 9.790 | 8,376 | +0.01(+0.10%) |
Sep 29, 2020 | 9.780 | 9.780 | 9.780 | 9.780 | 2,215 | -0.11(-1.11%) |
Sep 28, 2020 | 9.890 | 9.890 | 9.890 | 9.890 | 296 | +0.12(+1.23%) |
Sep 25, 2020 | 9.770 | 9.770 | 9.770 | 9.770 | 1,000 | -0.04(-0.41%) |
Sep 24, 2020 | 9.900 | 9.900 | 9.770 | 9.810 | 16,219 | -0.03(-0.26%) |
Sep 23, 2020 | 9.860 | 9.860 | 9.760 | 9.836 | 107,265 | +0.04(+0.37%) |
Sep 22, 2020 | 9.780 | 9.800 | 9.770 | 9.800 | 1,600 | -0.15(-1.51%) |
Sep 21, 2020 | 9.950 | 9.950 | 9.950 | 9.950 | 68 | +0.00(+0.00%) |
Sep 18, 2020 | 9.950 | 9.950 | 9.900 | 9.950 | 10,000 | +0.04(+0.40%) |
Sep 17, 2020 | 9.860 | 9.910 | 9.810 | 9.910 | 15,004 | +0.06(+0.61%) |
Sep 16, 2020 | 10.01 | 10.01 | 9.850 | 9.850 | 6,896 | -0.16(-1.60%) |
Sep 15, 2020 | 9.880 | 10.01 | 9.854 | 10.01 | 10,894 | +0.11(+1.11%) |
Sep 14, 2020 | 9.880 | 9.900 | 9.870 | 9.900 | 2,320 | +0.05(+0.51%) |
Sep 11, 2020 | 9.920 | 9.920 | 9.850 | 9.850 | 5,400 | -0.05(-0.51%) |
Sep 10, 2020 | 9.900 | 9.900 | 9.900 | 9.900 | 100 | +0.01(+0.10%) |
Sep 09, 2020 | 9.770 | 9.900 | 9.770 | 9.890 | 4,201 | +0.01(+0.10%) |
Sep 08, 2020 | 9.930 | 9.930 | 9.820 | 9.880 | 2,632 | -0.61(-5.82%) |
Sep 04, 2020 | 10.49 | 10.49 | 10.49 | 10.49 | 400 | +0.67(+6.82%) |
Sep 03, 2020 | 9.810 | 9.820 | 9.810 | 9.820 | 5,077 | +0.02(+0.20%) |
Sep 02, 2020 | 9.800 | 9.800 | 9.800 | 9.800 | 9,150 | -0.00(-0.00%) |
Sep 01, 2020 | 9.800 | 9.800 | 9.800 | 9.800 | 4,860 | +0.00(+0.00%) |
Aug 31, 2020 | 9.800 | 9.800 | 9.800 | 9.800 | 4,812 | -0.05(-0.51%) |
Aug 28, 2020 | 9.850 | 9.850 | 9.850 | 9.850 | 100 | +0.00(+0.00%) |
Aug 27, 2020 | 9.800 | 9.850 | 9.800 | 9.850 | 23,101 | -0.04(-0.40%) |
Aug 26, 2020 | 9.800 | 9.890 | 9.800 | 9.890 | 2,175 | +0.00(+0.00%) |
Aug 25, 2020 | 9.900 | 9.900 | 9.810 | 9.890 | 9,652 | +0.05(+0.51%) |
Aug 24, 2020 | 9.840 | 9.840 | 9.830 | 9.840 | 3,100 | +0.02(+0.20%) |
Aug 21, 2020 | 9.790 | 9.820 | 9.770 | 9.820 | 15,600 | +0.03(+0.29%) |
Aug 20, 2020 | 9.820 | 9.820 | 9.790 | 9.792 | 12,537 | -0.06(-0.59%) |
Aug 19, 2020 | 9.850 | 9.850 | 9.850 | 9.850 | 720 | -0.03(-0.30%) |
Aug 18, 2020 | 9.880 | 9.880 | 9.880 | 9.880 | 1 | +0.00(+0.00%) |
Aug 17, 2020 | 9.900 | 9.900 | 9.860 | 9.880 | 6,006 | +0.02(+0.20%) |
Aug 14, 2020 | 9.840 | 9.880 | 9.830 | 9.860 | 10,200 | +0.02(+0.20%) |
Aug 13, 2020 | 9.840 | 9.840 | 9.800 | 9.840 | 9,911 | -0.01(-0.10%) |
Aug 12, 2020 | 9.890 | 9.891 | 9.800 | 9.850 | 14,943 | -0.00(-0.00%) |
Aug 11, 2020 | 9.900 | 9.900 | 9.850 | 9.850 | 1,866 | -0.10(-1.00%) |
Aug 10, 2020 | 9.950 | 9.950 | 9.950 | 9.950 | 200 | -0.03(-0.30%) |
Aug 07, 2020 | 9.950 | 9.980 | 9.950 | 9.980 | 700 | +0.03(+0.30%) |
Aug 06, 2020 | 10.15 | 10.15 | 9.850 | 9.950 | 55,716 | +0.05(+0.51%) |
Aug 05, 2020 | 10.02 | 10.02 | 9.900 | 9.900 | 2,913 | -0.12(-1.20%) |
Aug 04, 2020 | 9.900 | 10.10 | 9.900 | 10.02 | 42,389 | +0.12(+1.21%) |
Aug 03, 2020 | 9.900 | 9.900 | 9.900 | 9.900 | 5,000 | -0.15(-1.49%) |
Jul 31, 2020 | 10.08 | 10.10 | 9.900 | 10.05 | 11,800 | +0.05(+0.50%) |
Jul 30, 2020 | 9.906 | 10.00 | 9.906 | 10.00 | 5,120 | -0.19(-1.86%) |
Jul 29, 2020 | 10.00 | 10.19 | 10.00 | 10.19 | 381 | -0.01(-0.10%) |
Jul 28, 2020 | 10.20 | 10.20 | 10.20 | 10.20 | 354 | +0.06(+0.61%) |
Jul 27, 2020 | 10.18 | 10.18 | 10.14 | 10.14 | 8,077 | -0.05(-0.45%) |
Jul 24, 2020 | 10.25 | 10.25 | 10.18 | 10.18 | 11,300 | -0.07(-0.64%) |
Jul 23, 2020 | 10.15 | 10.25 | 10.00 | 10.25 | 25,713 | +0.25(+2.52%) |
Jul 22, 2020 | 10.11 | 10.15 | 9.998 | 9.998 | 7,920 | -0.05(-0.48%) |
Jul 21, 2020 | 10.07 | 10.07 | 10.00 | 10.05 | 11,852 | +0.04(+0.36%) |
Jul 20, 2020 | 10.07 | 10.07 | 10.01 | 10.01 | 20,902 | -0.04(-0.40%) |
Jul 17, 2020 | 10.05 | 10.10 | 10.03 | 10.05 | 38,500 | -0.07(-0.69%) |
Jul 16, 2020 | 10.12 | 10.12 | 10.12 | 10.12 | 4 | +0.00(+0.00%) |
Jul 15, 2020 | 10.48 | 10.48 | 10.12 | 10.12 | 35,330 | +0.03(+0.30%) |
Jul 14, 2020 | 10.41 | 10.41 | 9.930 | 10.09 | 8,437 | -0.13(-1.27%) |
Jul 13, 2020 | 10.22 | 10.22 | 10.22 | 10.22 | 2,342 | +0.12(+1.19%) |
Jul 10, 2020 | 10.10 | 10.15 | 10.10 | 10.10 | 13,500 | +0.05(+0.50%) |
Jul 09, 2020 | 11.00 | 11.37 | 10.05 | 10.05 | 2,348 | -0.10(-0.99%) |
Jul 08, 2020 | 10.15 | 10.15 | 10.15 | 10.15 | 165 | +0.10(+1.00%) |
Jul 07, 2020 | 10.00 | 10.05 | 10.00 | 10.05 | 851 | +0.05(+0.50%) |
Jul 06, 2020 | 10.00 | 10.00 | 10.00 | 10.00 | 196 | +0.00(+0.00%) |
Jul 02, 2020 | 9.990 | 10.00 | 9.990 | 10.00 | 500 | -0.05(-0.53%) |