Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.755 | 10.12 | 9.745 | 9.963 | 1,957,046 | +0.19(+1.94%) |
Sep 29, 2020 | 9.888 | 9.926 | 9.689 | 9.774 | 1,214,545 | -0.10(-1.06%) |
Sep 28, 2020 | 10.02 | 10.11 | 9.869 | 9.878 | 1,504,535 | +0.03(+0.29%) |
Sep 25, 2020 | 9.850 | 9.954 | 9.707 | 9.850 | 1,090,192 | -0.09(-0.86%) |
Sep 24, 2020 | 9.944 | 10.06 | 9.736 | 9.935 | 1,295,235 | +0.00(+0.00%) |
Sep 23, 2020 | 10.24 | 10.31 | 9.935 | 9.935 | 1,432,026 | -0.35(-3.41%) |
Sep 22, 2020 | 10.29 | 10.39 | 10.22 | 10.29 | 1,430,846 | -0.02(-0.18%) |
Sep 21, 2020 | 10.42 | 10.47 | 10.04 | 10.30 | 2,021,653 | -0.42(-3.89%) |
Sep 18, 2020 | 10.88 | 11.03 | 10.66 | 10.72 | 2,280,384 | -0.07(-0.61%) |
Sep 17, 2020 | 10.60 | 10.86 | 10.40 | 10.79 | 1,618,495 | +0.08(+0.71%) |
Sep 16, 2020 | 10.95 | 10.95 | 10.53 | 10.71 | 2,097,889 | -0.18(-1.65%) |
Sep 15, 2020 | 11.09 | 11.12 | 10.88 | 10.89 | 1,026,784 | -0.17(-1.54%) |
Sep 14, 2020 | 11.07 | 11.11 | 10.92 | 11.06 | 1,322,148 | +0.09(+0.86%) |
Sep 11, 2020 | 10.94 | 11.04 | 10.81 | 10.97 | 1,582,492 | +0.06(+0.52%) |
Sep 10, 2020 | 10.85 | 10.93 | 10.70 | 10.91 | 1,599,487 | +0.06(+0.52%) |
Sep 09, 2020 | 10.61 | 11.13 | 10.53 | 10.85 | 2,072,096 | +0.70(+6.91%) |
Sep 08, 2020 | 10.24 | 10.29 | 10.05 | 10.15 | 2,813,138 | -0.22(-2.10%) |
Sep 04, 2020 | 10.39 | 10.48 | 10.21 | 10.37 | 1,024,791 | +0.06(+0.55%) |
Sep 03, 2020 | 10.77 | 10.79 | 10.25 | 10.31 | 1,626,908 | -0.49(-4.56%) |
Sep 02, 2020 | 10.54 | 10.83 | 10.45 | 10.81 | 1,023,434 | +0.31(+2.98%) |
Sep 01, 2020 | 10.14 | 10.49 | 10.08 | 10.49 | 877,039 | +0.30(+2.98%) |
Aug 31, 2020 | 10.36 | 10.36 | 10.16 | 10.19 | 1,048,119 | -0.22(-2.09%) |
Aug 28, 2020 | 10.41 | 10.43 | 10.30 | 10.41 | 1,326,373 | +0.06(+0.55%) |
Aug 27, 2020 | 10.31 | 10.49 | 10.28 | 10.35 | 1,772,657 | +0.09(+0.83%) |
Aug 26, 2020 | 10.21 | 10.28 | 10.14 | 10.27 | 1,110,492 | +0.08(+0.74%) |
Aug 25, 2020 | 10.30 | 10.31 | 10.14 | 10.19 | 1,192,047 | -0.06(-0.56%) |
Aug 24, 2020 | 10.06 | 10.26 | 10.00 | 10.25 | 1,152,672 | +0.27(+2.66%) |
Aug 21, 2020 | 10.05 | 10.11 | 9.907 | 9.982 | 1,463,715 | -0.12(-1.22%) |
Aug 20, 2020 | 9.935 | 10.16 | 9.831 | 10.11 | 1,600,571 | +0.08(+0.76%) |
Aug 19, 2020 | 10.06 | 10.12 | 9.935 | 10.03 | 2,286,246 | -0.03(-0.28%) |
Aug 18, 2020 | 10.31 | 10.34 | 10.02 | 10.06 | 1,907,561 | -0.25(-2.39%) |
Aug 17, 2020 | 10.59 | 10.66 | 10.24 | 10.30 | 1,337,634 | -0.26(-2.42%) |
Aug 14, 2020 | 10.60 | 10.62 | 10.31 | 10.56 | 2,382,072 | -0.14(-1.33%) |
Aug 13, 2020 | 10.61 | 10.72 | 10.56 | 10.70 | 950,145 | +0.05(+0.44%) |
Aug 12, 2020 | 10.70 | 10.84 | 10.63 | 10.66 | 1,115,162 | +0.09(+0.90%) |
Aug 11, 2020 | 10.87 | 11.06 | 10.56 | 10.56 | 2,643,728 | -0.16(-1.50%) |
Aug 10, 2020 | 10.83 | 10.93 | 10.66 | 10.72 | 1,249,686 | -0.06(-0.53%) |
Aug 07, 2020 | 10.49 | 10.79 | 10.42 | 10.78 | 898,630 | +0.21(+1.97%) |
Aug 06, 2020 | 10.54 | 10.64 | 10.39 | 10.57 | 1,812,101 | -0.02(-0.18%) |
Aug 05, 2020 | 10.36 | 10.90 | 10.36 | 10.59 | 2,226,967 | +0.30(+2.95%) |
Aug 04, 2020 | 10.85 | 10.96 | 9.963 | 10.29 | 4,480,299 | -0.56(-5.16%) |
Aug 03, 2020 | 10.35 | 10.93 | 10.35 | 10.85 | 3,992,992 | +0.55(+5.34%) |
Jul 31, 2020 | 10.21 | 10.39 | 10.16 | 10.30 | 3,314,879 | +0.08(+0.74%) |
Jul 30, 2020 | 10.21 | 10.28 | 9.992 | 10.22 | 1,790,681 | -0.14(-1.37%) |
Jul 29, 2020 | 10.21 | 10.39 | 10.15 | 10.36 | 1,748,171 | +0.21(+2.05%) |
Jul 28, 2020 | 10.34 | 10.45 | 10.13 | 10.15 | 4,149,215 | -0.27(-2.55%) |
Jul 27, 2020 | 10.40 | 10.46 | 10.31 | 10.42 | 1,968,186 | -0.01(-0.09%) |
Jul 24, 2020 | 10.46 | 10.48 | 10.38 | 10.43 | 2,811,397 | -0.05(-0.45%) |
Jul 23, 2020 | 10.43 | 10.62 | 10.41 | 10.48 | 2,289,300 | -0.01(-0.09%) |
Jul 22, 2020 | 10.45 | 10.67 | 10.43 | 10.48 | 5,175,153 | +0.02(+0.18%) |
Jul 21, 2020 | 10.08 | 10.61 | 10.08 | 10.47 | 3,698,094 | +0.42(+4.15%) |
Jul 20, 2020 | 10.25 | 10.33 | 10.04 | 10.05 | 1,056,625 | -0.32(-3.11%) |
Jul 17, 2020 | 10.33 | 10.49 | 10.33 | 10.37 | 928,060 | +0.06(+0.55%) |
Jul 16, 2020 | 10.41 | 10.56 | 10.27 | 10.31 | 3,377,866 | -0.20(-1.89%) |
Jul 15, 2020 | 10.66 | 10.71 | 10.31 | 10.51 | 1,710,811 | +0.04(+0.36%) |
Jul 14, 2020 | 10.26 | 10.48 | 10.14 | 10.48 | 1,437,888 | +0.24(+2.31%) |
Jul 13, 2020 | 10.39 | 10.48 | 10.22 | 10.24 | 1,236,227 | -0.04(-0.37%) |
Jul 10, 2020 | 10.12 | 10.32 | 10.05 | 10.28 | 1,053,588 | +0.13(+1.31%) |
Jul 09, 2020 | 10.31 | 10.32 | 10.06 | 10.14 | 1,426,932 | -0.23(-2.19%) |
Jul 08, 2020 | 10.50 | 10.61 | 10.21 | 10.37 | 1,091,291 | -0.15(-1.44%) |
Jul 07, 2020 | 10.47 | 10.57 | 10.41 | 10.52 | 1,915,772 | -0.05(-0.45%) |
Jul 06, 2020 | 10.60 | 10.65 | 10.34 | 10.57 | 1,538,957 | +0.18(+1.73%) |
Jul 02, 2020 | 10.29 | 10.59 | 10.29 | 10.39 | 1,320,044 | +0.31(+3.11%) |