Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.140 | 9.290 | 9.020 | 9.060 | 60,896 | -0.10(-1.09%) |
Sep 29, 2020 | 9.100 | 9.180 | 9.060 | 9.160 | 65,147 | +0.04(+0.44%) |
Sep 28, 2020 | 9.170 | 9.239 | 9.070 | 9.120 | 103,104 | +0.12(+1.33%) |
Sep 25, 2020 | 9.020 | 9.114 | 9.000 | 9.000 | 97,800 | -0.06(-0.72%) |
Sep 24, 2020 | 9.230 | 9.230 | 8.914 | 9.065 | 141,924 | -0.07(-0.71%) |
Sep 23, 2020 | 9.480 | 9.490 | 9.110 | 9.130 | 72,218 | -0.30(-3.18%) |
Sep 22, 2020 | 9.450 | 9.570 | 9.360 | 9.430 | 53,952 | -0.02(-0.21%) |
Sep 21, 2020 | 9.550 | 9.560 | 9.370 | 9.450 | 78,749 | -0.20(-2.07%) |
Sep 18, 2020 | 9.620 | 9.700 | 9.570 | 9.650 | 88,100 | -0.02(-0.21%) |
Sep 17, 2020 | 9.660 | 9.720 | 9.490 | 9.670 | 98,072 | -0.03(-0.31%) |
Sep 16, 2020 | 9.620 | 9.760 | 9.480 | 9.700 | 135,285 | +0.23(+2.43%) |
Sep 15, 2020 | 9.470 | 9.620 | 9.470 | 9.470 | 104,805 | -0.04(-0.42%) |
Sep 14, 2020 | 9.450 | 9.570 | 9.369 | 9.510 | 101,875 | +0.19(+2.04%) |
Sep 11, 2020 | 9.380 | 9.460 | 9.260 | 9.320 | 162,300 | -0.05(-0.53%) |
Sep 10, 2020 | 9.470 | 9.540 | 9.370 | 9.370 | 91,503 | -0.17(-1.78%) |
Sep 09, 2020 | 9.510 | 9.570 | 9.490 | 9.540 | 127,155 | +0.10(+1.06%) |
Sep 08, 2020 | 9.480 | 9.480 | 9.370 | 9.440 | 93,135 | -0.14(-1.46%) |
Sep 04, 2020 | 9.620 | 9.693 | 9.430 | 9.580 | 127,500 | -0.04(-0.42%) |
Sep 03, 2020 | 9.740 | 9.820 | 9.580 | 9.620 | 97,785 | -0.18(-1.84%) |
Sep 02, 2020 | 9.820 | 9.930 | 9.750 | 9.800 | 51,537 | +0.00(+0.00%) |
Sep 01, 2020 | 9.860 | 9.880 | 9.770 | 9.800 | 119,419 | -0.10(-1.01%) |
Aug 31, 2020 | 9.950 | 10.00 | 9.900 | 9.900 | 67,937 | -0.14(-1.39%) |
Aug 28, 2020 | 9.980 | 10.04 | 9.860 | 10.04 | 82,700 | +0.16(+1.62%) |
Aug 27, 2020 | 9.790 | 9.918 | 9.781 | 9.880 | 110,136 | +0.06(+0.61%) |
Aug 26, 2020 | 9.950 | 9.990 | 9.800 | 9.820 | 96,574 | -0.17(-1.70%) |
Aug 25, 2020 | 10.09 | 10.13 | 9.990 | 9.990 | 66,403 | -0.09(-0.89%) |
Aug 24, 2020 | 10.15 | 10.20 | 10.05 | 10.08 | 75,274 | -0.02(-0.20%) |
Aug 21, 2020 | 10.05 | 10.15 | 10.04 | 10.10 | 67,100 | -0.10(-0.98%) |
Aug 20, 2020 | 10.32 | 10.34 | 10.15 | 10.20 | 77,512 | -0.09(-0.87%) |
Aug 19, 2020 | 10.27 | 10.37 | 10.26 | 10.29 | 73,122 | -0.03(-0.29%) |
Aug 18, 2020 | 10.47 | 10.47 | 10.27 | 10.32 | 76,719 | -0.13(-1.24%) |
Aug 17, 2020 | 10.41 | 10.46 | 10.38 | 10.45 | 60,615 | +0.01(+0.10%) |
Aug 14, 2020 | 10.32 | 10.50 | 10.32 | 10.44 | 45,100 | +0.08(+0.77%) |
Aug 13, 2020 | 10.42 | 10.42 | 10.32 | 10.36 | 41,822 | -0.03(-0.29%) |
Aug 12, 2020 | 10.29 | 10.44 | 10.28 | 10.39 | 73,226 | +0.12(+1.17%) |
Aug 11, 2020 | 10.44 | 10.48 | 10.27 | 10.27 | 130,299 | -0.05(-0.48%) |
Aug 10, 2020 | 10.16 | 10.35 | 10.16 | 10.32 | 55,700 | +0.17(+1.67%) |
Aug 07, 2020 | 10.25 | 10.25 | 10.10 | 10.15 | 150,000 | -0.11(-1.07%) |
Aug 06, 2020 | 10.21 | 10.40 | 10.21 | 10.26 | 60,696 | -0.05(-0.48%) |
Aug 05, 2020 | 10.40 | 10.40 | 10.23 | 10.31 | 90,302 | +0.11(+1.08%) |
Aug 04, 2020 | 10.11 | 10.24 | 10.11 | 10.20 | 42,581 | +0.02(+0.20%) |
Aug 03, 2020 | 10.08 | 10.25 | 9.965 | 10.18 | 90,352 | +0.13(+1.29%) |
Jul 31, 2020 | 10.48 | 10.48 | 9.750 | 10.05 | 195,800 | -0.09(-0.89%) |
Jul 30, 2020 | 10.14 | 10.18 | 9.980 | 10.14 | 75,375 | -0.09(-0.88%) |
Jul 29, 2020 | 9.790 | 10.26 | 9.790 | 10.23 | 123,489 | +0.44(+4.49%) |
Jul 28, 2020 | 9.970 | 9.970 | 9.730 | 9.790 | 113,859 | -0.12(-1.21%) |
Jul 27, 2020 | 9.910 | 9.980 | 9.780 | 9.910 | 102,721 | -0.02(-0.20%) |
Jul 24, 2020 | 9.990 | 10.02 | 9.880 | 9.930 | 117,100 | -0.06(-0.60%) |
Jul 23, 2020 | 10.27 | 10.27 | 9.930 | 9.990 | 206,419 | -0.30(-2.92%) |
Jul 22, 2020 | 10.38 | 10.50 | 10.15 | 10.29 | 254,661 | -0.50(-4.63%) |
Jul 21, 2020 | 10.54 | 10.91 | 10.54 | 10.79 | 417,408 | +0.31(+2.96%) |
Jul 20, 2020 | 10.49 | 10.61 | 10.41 | 10.48 | 131,142 | +0.12(+1.16%) |
Jul 17, 2020 | 10.24 | 10.46 | 10.24 | 10.36 | 107,000 | +0.14(+1.37%) |
Jul 16, 2020 | 10.46 | 10.46 | 10.20 | 10.22 | 110,087 | -0.22(-2.11%) |
Jul 15, 2020 | 10.16 | 10.44 | 10.11 | 10.44 | 102,304 | +0.51(+5.14%) |
Jul 14, 2020 | 9.810 | 9.980 | 9.810 | 9.930 | 95,339 | +0.01(+0.10%) |
Jul 13, 2020 | 10.15 | 10.15 | 9.880 | 9.920 | 90,444 | -0.11(-1.10%) |
Jul 10, 2020 | 10.00 | 10.11 | 9.910 | 10.03 | 87,400 | +0.02(+0.20%) |
Jul 09, 2020 | 10.51 | 10.51 | 9.970 | 10.01 | 80,627 | -0.35(-3.38%) |
Jul 08, 2020 | 10.35 | 10.56 | 10.32 | 10.36 | 56,305 | +0.02(+0.19%) |
Jul 07, 2020 | 10.33 | 10.50 | 10.32 | 10.34 | 148,250 | -0.21(-1.99%) |
Jul 06, 2020 | 10.89 | 10.91 | 10.42 | 10.55 | 132,827 | -0.12(-1.12%) |
Jul 02, 2020 | 11.10 | 11.10 | 10.67 | 10.67 | 127,200 | -0.28(-2.56%) |