Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.39 | 11.65 | 10.95 | 10.98 | 47,054 | -0.41(-3.60%) |
Sep 29, 2020 | 10.38 | 11.75 | 10.31 | 11.39 | 179,064 | +0.99(+9.47%) |
Sep 28, 2020 | 10.41 | 10.62 | 10.28 | 10.40 | 35,004 | +0.09(+0.92%) |
Sep 25, 2020 | 10.26 | 10.50 | 10.12 | 10.31 | 40,800 | +0.06(+0.59%) |
Sep 24, 2020 | 10.19 | 10.36 | 10.03 | 10.25 | 46,904 | +0.01(+0.05%) |
Sep 23, 2020 | 10.49 | 10.50 | 10.24 | 10.24 | 42,084 | -0.17(-1.63%) |
Sep 22, 2020 | 10.46 | 10.55 | 10.27 | 10.41 | 49,482 | -0.02(-0.14%) |
Sep 21, 2020 | 10.44 | 10.46 | 10.12 | 10.43 | 79,186 | -0.13(-1.23%) |
Sep 18, 2020 | 10.43 | 10.72 | 10.25 | 10.56 | 69,600 | +0.24(+2.28%) |
Sep 17, 2020 | 10.59 | 10.69 | 10.13 | 10.32 | 86,742 | -0.22(-2.09%) |
Sep 16, 2020 | 10.45 | 10.59 | 10.35 | 10.54 | 37,172 | +0.15(+1.44%) |
Sep 15, 2020 | 10.43 | 10.54 | 10.25 | 10.39 | 52,462 | +0.09(+0.87%) |
Sep 14, 2020 | 10.20 | 10.49 | 10.12 | 10.30 | 53,380 | +0.24(+2.38%) |
Sep 11, 2020 | 10.23 | 10.23 | 10.00 | 10.06 | 102,400 | -0.04(-0.45%) |
Sep 10, 2020 | 10.05 | 10.24 | 10.05 | 10.11 | 86,872 | +0.02(+0.20%) |
Sep 09, 2020 | 10.38 | 11.00 | 10.05 | 10.09 | 81,892 | -0.26(-2.51%) |
Sep 08, 2020 | 10.25 | 10.47 | 10.03 | 10.35 | 56,170 | +0.07(+0.73%) |
Sep 04, 2020 | 10.50 | 10.51 | 10.00 | 10.28 | 105,200 | -0.22(-2.10%) |
Sep 03, 2020 | 10.87 | 10.89 | 10.24 | 10.49 | 85,480 | -0.41(-3.72%) |
Sep 02, 2020 | 10.96 | 11.00 | 10.50 | 10.90 | 220,174 | -0.10(-0.91%) |
Sep 01, 2020 | 10.85 | 11.09 | 10.50 | 11.00 | 96,444 | +0.16(+1.48%) |
Aug 31, 2020 | 10.41 | 11.04 | 10.40 | 10.84 | 152,640 | +0.54(+5.24%) |
Aug 28, 2020 | 10.62 | 10.62 | 9.630 | 10.30 | 119,800 | +0.43(+4.36%) |
Aug 27, 2020 | 10.00 | 10.14 | 9.500 | 9.870 | 92,316 | -0.10(-1.00%) |
Aug 26, 2020 | 10.14 | 10.14 | 9.750 | 9.970 | 92,948 | -0.08(-0.80%) |
Aug 25, 2020 | 10.01 | 10.15 | 9.955 | 10.05 | 47,372 | +0.04(+0.40%) |
Aug 24, 2020 | 10.52 | 10.52 | 9.982 | 10.01 | 66,340 | -0.33(-3.19%) |
Aug 21, 2020 | 10.20 | 10.49 | 9.825 | 10.34 | 72,800 | +0.14(+1.37%) |
Aug 20, 2020 | 10.26 | 10.30 | 10.01 | 10.20 | 27,066 | -0.18(-1.69%) |
Aug 19, 2020 | 10.03 | 10.46 | 9.989 | 10.38 | 42,920 | +0.36(+3.59%) |
Aug 18, 2020 | 9.945 | 10.19 | 9.900 | 10.02 | 29,146 | +0.11(+1.11%) |
Aug 17, 2020 | 9.950 | 10.07 | 9.600 | 9.905 | 57,752 | -0.04(-0.45%) |
Aug 14, 2020 | 10.47 | 10.59 | 9.900 | 9.950 | 42,200 | -0.54(-5.19%) |
Aug 13, 2020 | 10.04 | 10.50 | 10.00 | 10.49 | 107,606 | +0.44(+4.43%) |
Aug 12, 2020 | 10.01 | 10.13 | 9.900 | 10.05 | 47,834 | +0.04(+0.45%) |
Aug 11, 2020 | 10.21 | 10.27 | 9.905 | 10.01 | 54,590 | -0.09(-0.94%) |
Aug 10, 2020 | 10.38 | 10.38 | 9.980 | 10.10 | 63,982 | -0.26(-2.46%) |
Aug 07, 2020 | 10.44 | 10.44 | 10.23 | 10.36 | 13,000 | -0.10(-0.96%) |
Aug 06, 2020 | 10.48 | 10.50 | 10.30 | 10.46 | 16,356 | -0.04(-0.43%) |
Aug 05, 2020 | 10.30 | 10.53 | 10.26 | 10.50 | 30,632 | +0.24(+2.39%) |
Aug 04, 2020 | 10.15 | 10.47 | 10.07 | 10.26 | 35,982 | +0.01(+0.05%) |
Aug 03, 2020 | 10.27 | 10.52 | 10.24 | 10.25 | 63,952 | +0.00(+0.00%) |
Jul 31, 2020 | 10.57 | 10.57 | 10.07 | 10.25 | 39,600 | -0.28(-2.66%) |
Jul 30, 2020 | 10.28 | 10.59 | 10.12 | 10.53 | 29,472 | +0.12(+1.15%) |
Jul 29, 2020 | 10.05 | 10.52 | 10.05 | 10.41 | 46,624 | +0.37(+3.69%) |
Jul 28, 2020 | 10.35 | 10.71 | 9.995 | 10.04 | 74,344 | -0.40(-3.79%) |
Jul 27, 2020 | 10.65 | 10.65 | 9.875 | 10.44 | 99,398 | -0.20(-1.83%) |
Jul 24, 2020 | 10.84 | 11.08 | 10.61 | 10.63 | 45,200 | -0.27(-2.52%) |
Jul 23, 2020 | 10.99 | 11.24 | 10.85 | 10.90 | 108,280 | +0.04(+0.41%) |
Jul 22, 2020 | 10.49 | 11.24 | 10.38 | 10.86 | 150,054 | +0.36(+3.43%) |
Jul 21, 2020 | 10.30 | 10.57 | 10.30 | 10.50 | 84,814 | +0.24(+2.39%) |
Jul 20, 2020 | 10.15 | 10.38 | 10.00 | 10.26 | 141,056 | +0.16(+1.58%) |
Jul 17, 2020 | 10.13 | 10.35 | 9.795 | 10.10 | 107,800 | -0.00(-0.05%) |
Jul 16, 2020 | 10.03 | 10.18 | 9.795 | 10.10 | 86,278 | -0.24(-2.32%) |
Jul 15, 2020 | 9.720 | 10.46 | 9.720 | 10.34 | 117,110 | +0.83(+8.73%) |
Jul 14, 2020 | 9.990 | 10.22 | 9.260 | 9.510 | 122,132 | -0.73(-7.17%) |
Jul 13, 2020 | 10.49 | 10.62 | 10.24 | 10.24 | 134,542 | +0.06(+0.59%) |
Jul 10, 2020 | 10.39 | 10.53 | 10.10 | 10.19 | 77,400 | -0.21(-2.02%) |
Jul 09, 2020 | 10.23 | 10.56 | 10.23 | 10.39 | 123,812 | +0.38(+3.85%) |
Jul 08, 2020 | 10.03 | 10.37 | 9.900 | 10.01 | 70,066 | +0.10(+1.01%) |
Jul 07, 2020 | 10.12 | 10.43 | 9.905 | 9.910 | 136,690 | -0.21(-2.03%) |
Jul 06, 2020 | 9.575 | 10.38 | 9.470 | 10.12 | 196,668 | +0.82(+8.82%) |
Jul 02, 2020 | 9.220 | 9.705 | 9.020 | 9.295 | 108,600 | +0.18(+1.97%) |