Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.19 | 10.34 | 10.08 | 10.10 | 201,916 | +0.00(+0.00%) |
Sep 29, 2020 | 10.10 | 10.15 | 9.979 | 10.10 | 95,853 | -0.06(-0.62%) |
Sep 28, 2020 | 10.00 | 10.25 | 9.958 | 10.17 | 128,646 | +0.27(+2.74%) |
Sep 25, 2020 | 9.854 | 9.938 | 9.854 | 9.896 | 86,601 | +0.02(+0.21%) |
Sep 24, 2020 | 9.938 | 9.958 | 9.792 | 9.875 | 101,686 | -0.04(-0.42%) |
Sep 23, 2020 | 10.08 | 10.21 | 9.917 | 9.917 | 172,541 | -0.13(-1.25%) |
Sep 22, 2020 | 10.13 | 10.26 | 10.02 | 10.04 | 132,887 | -0.10(-1.03%) |
Sep 21, 2020 | 10.25 | 10.33 | 10.08 | 10.15 | 163,774 | -0.10(-1.02%) |
Sep 18, 2020 | 10.17 | 10.33 | 10.01 | 10.25 | 383,382 | +0.04(+0.41%) |
Sep 17, 2020 | 10.23 | 10.36 | 10.19 | 10.21 | 129,856 | -0.10(-1.01%) |
Sep 16, 2020 | 10.33 | 10.36 | 10.25 | 10.31 | 317,684 | +0.00(+0.00%) |
Sep 15, 2020 | 10.52 | 10.54 | 10.25 | 10.31 | 194,434 | -0.13(-1.20%) |
Sep 14, 2020 | 10.33 | 10.54 | 10.27 | 10.44 | 290,974 | +0.28(+2.78%) |
Sep 11, 2020 | 10.12 | 10.22 | 10.12 | 10.16 | 162,162 | +0.10(+1.02%) |
Sep 10, 2020 | 10.16 | 10.21 | 10.02 | 10.05 | 268,317 | -0.06(-0.61%) |
Sep 09, 2020 | 10.16 | 10.24 | 10.12 | 10.12 | 147,516 | +0.00(+0.00%) |
Sep 08, 2020 | 10.12 | 10.22 | 10.05 | 10.12 | 170,665 | +0.06(+0.61%) |
Sep 04, 2020 | 10.24 | 10.26 | 10.03 | 10.05 | 307,395 | -0.12(-1.20%) |
Sep 03, 2020 | 10.22 | 10.26 | 10.11 | 10.18 | 199,849 | -0.02(-0.20%) |
Sep 02, 2020 | 10.22 | 10.25 | 10.08 | 10.20 | 273,440 | -0.02(-0.20%) |
Sep 01, 2020 | 10.24 | 10.28 | 10.14 | 10.22 | 268,074 | +0.00(+0.00%) |
Aug 31, 2020 | 10.24 | 10.28 | 10.18 | 10.22 | 141,411 | -0.02(-0.20%) |
Aug 28, 2020 | 10.22 | 10.30 | 10.14 | 10.24 | 188,684 | +0.06(+0.60%) |
Aug 27, 2020 | 10.28 | 10.32 | 10.14 | 10.18 | 186,264 | -0.12(-1.19%) |
Aug 26, 2020 | 10.38 | 10.46 | 10.26 | 10.30 | 125,221 | -0.04(-0.39%) |
Aug 25, 2020 | 10.44 | 10.44 | 10.26 | 10.34 | 97,275 | -0.08(-0.78%) |
Aug 24, 2020 | 10.38 | 10.44 | 10.32 | 10.42 | 191,138 | +0.14(+1.39%) |
Aug 21, 2020 | 10.20 | 10.32 | 10.20 | 10.28 | 144,693 | +0.10(+1.00%) |
Aug 20, 2020 | 10.08 | 10.30 | 10.08 | 10.18 | 85,001 | +0.02(+0.20%) |
Aug 19, 2020 | 10.22 | 10.30 | 10.08 | 10.16 | 204,938 | -0.06(-0.60%) |
Aug 18, 2020 | 10.28 | 10.30 | 10.16 | 10.22 | 323,717 | -0.04(-0.40%) |
Aug 17, 2020 | 10.30 | 10.44 | 10.10 | 10.26 | 256,514 | -0.02(-0.20%) |
Aug 14, 2020 | 10.28 | 10.38 | 10.22 | 10.28 | 619,145 | -0.08(-0.79%) |
Aug 13, 2020 | 10.28 | 10.38 | 10.28 | 10.36 | 187,268 | +0.06(+0.60%) |
Aug 12, 2020 | 10.61 | 10.63 | 10.21 | 10.30 | 624,049 | -0.25(-2.33%) |
Aug 11, 2020 | 10.57 | 10.68 | 10.44 | 10.55 | 530,172 | +0.02(+0.19%) |
Aug 10, 2020 | 10.14 | 10.65 | 10.14 | 10.52 | 689,378 | +0.72(+7.29%) |
Aug 07, 2020 | 9.605 | 10.01 | 9.585 | 9.809 | 667,344 | +0.18(+1.91%) |
Aug 06, 2020 | 9.360 | 9.666 | 9.360 | 9.625 | 335,256 | +0.20(+2.17%) |
Aug 05, 2020 | 9.360 | 9.503 | 9.319 | 9.421 | 213,707 | +0.04(+0.44%) |
Aug 04, 2020 | 9.339 | 9.401 | 9.258 | 9.380 | 140,664 | +0.02(+0.22%) |
Aug 03, 2020 | 9.298 | 9.380 | 9.258 | 9.360 | 182,750 | +0.10(+1.10%) |
Jul 31, 2020 | 9.319 | 9.360 | 9.237 | 9.258 | 100,409 | -0.06(-0.66%) |
Jul 30, 2020 | 9.074 | 9.370 | 9.033 | 9.319 | 139,580 | +0.02(+0.22%) |
Jul 29, 2020 | 9.278 | 9.298 | 9.217 | 9.298 | 112,471 | +0.04(+0.44%) |
Jul 28, 2020 | 9.298 | 9.298 | 9.196 | 9.258 | 103,424 | -0.04(-0.44%) |
Jul 27, 2020 | 9.298 | 9.360 | 9.174 | 9.298 | 167,066 | -0.04(-0.44%) |
Jul 24, 2020 | 9.196 | 9.360 | 9.176 | 9.339 | 242,265 | +0.00(+0.00%) |
Jul 23, 2020 | 9.278 | 9.401 | 9.237 | 9.339 | 119,930 | +0.10(+1.11%) |
Jul 22, 2020 | 8.972 | 9.278 | 8.972 | 9.237 | 161,169 | +0.16(+1.80%) |
Jul 21, 2020 | 9.074 | 9.115 | 8.972 | 9.074 | 162,509 | +0.00(+0.00%) |
Jul 20, 2020 | 9.074 | 9.135 | 9.033 | 9.074 | 133,023 | -0.02(-0.22%) |
Jul 17, 2020 | 9.074 | 9.135 | 8.992 | 9.094 | 134,809 | +0.02(+0.23%) |
Jul 16, 2020 | 8.992 | 9.115 | 8.931 | 9.074 | 143,258 | +0.02(+0.23%) |
Jul 15, 2020 | 8.992 | 9.115 | 8.910 | 9.053 | 299,429 | +0.08(+0.91%) |
Jul 14, 2020 | 8.869 | 8.972 | 8.788 | 8.972 | 200,392 | +0.18(+2.09%) |
Jul 13, 2020 | 8.931 | 8.992 | 8.777 | 8.788 | 147,517 | -0.14(-1.60%) |
Jul 10, 2020 | 8.849 | 8.951 | 8.767 | 8.931 | 152,523 | +0.08(+0.92%) |
Jul 09, 2020 | 8.992 | 8.992 | 8.798 | 8.849 | 177,805 | -0.14(-1.59%) |
Jul 08, 2020 | 8.951 | 8.992 | 8.869 | 8.992 | 230,645 | +0.06(+0.69%) |
Jul 07, 2020 | 8.992 | 9.043 | 8.931 | 8.931 | 243,607 | -0.08(-0.91%) |
Jul 06, 2020 | 8.992 | 9.094 | 8.992 | 9.012 | 202,546 | -0.02(-0.23%) |
Jul 02, 2020 | 9.155 | 9.196 | 9.023 | 9.033 | 133,586 | -0.04(-0.45%) |