Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.845 | 9.845 | 9.365 | 9.432 | 17,380 | -0.15(-1.54%) |
Sep 29, 2020 | 9.310 | 9.750 | 9.310 | 9.580 | 32,770 | +0.27(+2.90%) |
Sep 28, 2020 | 9.400 | 9.400 | 9.138 | 9.310 | 25,912 | +0.02(+0.22%) |
Sep 25, 2020 | 9.150 | 9.310 | 8.990 | 9.290 | 36,100 | +0.06(+0.65%) |
Sep 24, 2020 | 8.796 | 9.275 | 8.796 | 9.230 | 46,914 | +0.39(+4.39%) |
Sep 23, 2020 | 9.085 | 9.160 | 8.800 | 8.842 | 106,962 | -0.46(-4.98%) |
Sep 22, 2020 | 9.237 | 9.305 | 9.030 | 9.305 | 53,000 | +0.15(+1.69%) |
Sep 21, 2020 | 9.380 | 10.24 | 8.968 | 9.150 | 136,625 | -0.45(-4.68%) |
Sep 18, 2020 | 9.950 | 10.16 | 9.510 | 9.600 | 72,700 | -0.41(-4.10%) |
Sep 17, 2020 | 9.891 | 10.20 | 9.810 | 10.01 | 17,492 | +0.04(+0.40%) |
Sep 16, 2020 | 10.46 | 10.46 | 9.962 | 9.970 | 66,847 | -0.26(-2.50%) |
Sep 15, 2020 | 10.32 | 10.43 | 10.00 | 10.23 | 61,150 | +0.06(+0.55%) |
Sep 14, 2020 | 9.690 | 10.20 | 9.690 | 10.17 | 26,796 | +0.36(+3.63%) |
Sep 11, 2020 | 10.04 | 10.40 | 9.710 | 9.814 | 92,400 | -0.33(-3.29%) |
Sep 10, 2020 | 10.47 | 10.55 | 10.00 | 10.15 | 55,393 | -0.24(-2.30%) |
Sep 09, 2020 | 10.70 | 10.70 | 10.25 | 10.39 | 47,638 | +0.09(+0.84%) |
Sep 08, 2020 | 10.01 | 10.58 | 9.976 | 10.30 | 131,914 | -0.39(-3.65%) |
Sep 04, 2020 | 10.61 | 11.00 | 10.20 | 10.69 | 49,100 | +0.00(+0.03%) |
Sep 03, 2020 | 10.66 | 10.80 | 10.36 | 10.69 | 42,320 | -0.11(-1.05%) |
Sep 02, 2020 | 11.37 | 11.37 | 10.41 | 10.80 | 34,005 | -0.04(-0.37%) |
Sep 01, 2020 | 11.12 | 11.12 | 10.71 | 10.84 | 49,677 | -0.20(-1.81%) |
Aug 31, 2020 | 11.23 | 11.27 | 11.02 | 11.04 | 52,237 | -0.08(-0.72%) |
Aug 28, 2020 | 11.08 | 11.21 | 11.00 | 11.12 | 49,000 | +0.22(+1.99%) |
Aug 27, 2020 | 11.05 | 11.05 | 10.55 | 10.90 | 54,512 | -0.11(-0.97%) |
Aug 26, 2020 | 10.11 | 11.01 | 10.11 | 11.01 | 44,922 | +0.36(+3.38%) |
Aug 25, 2020 | 10.58 | 10.65 | 10.33 | 10.65 | 43,087 | -0.02(-0.19%) |
Aug 24, 2020 | 10.94 | 10.94 | 10.61 | 10.67 | 28,213 | -0.19(-1.78%) |
Aug 21, 2020 | 10.96 | 11.37 | 10.77 | 10.86 | 21,500 | -0.31(-2.75%) |
Aug 20, 2020 | 10.81 | 11.23 | 10.81 | 11.17 | 36,483 | +0.15(+1.35%) |
Aug 19, 2020 | 11.37 | 11.37 | 10.55 | 11.02 | 40,037 | -0.24(-2.13%) |
Aug 18, 2020 | 11.25 | 11.37 | 10.95 | 11.26 | 70,977 | +0.16(+1.47%) |
Aug 17, 2020 | 10.69 | 11.17 | 10.52 | 11.10 | 161,727 | +0.76(+7.39%) |
Aug 14, 2020 | 10.42 | 10.42 | 10.07 | 10.33 | 16,300 | -0.15(-1.40%) |
Aug 13, 2020 | 10.01 | 10.75 | 10.00 | 10.48 | 54,640 | +0.96(+10.07%) |
Aug 12, 2020 | 9.964 | 10.01 | 9.500 | 9.521 | 54,057 | +0.09(+0.96%) |
Aug 11, 2020 | 9.437 | 10.50 | 9.337 | 9.431 | 162,466 | -0.62(-6.18%) |
Aug 10, 2020 | 10.12 | 10.59 | 9.990 | 10.05 | 52,300 | -0.06(-0.59%) |
Aug 07, 2020 | 10.26 | 10.55 | 9.870 | 10.11 | 60,700 | -0.39(-3.70%) |
Aug 06, 2020 | 10.72 | 10.93 | 10.31 | 10.50 | 90,280 | -0.21(-1.98%) |
Aug 05, 2020 | 10.73 | 11.04 | 10.50 | 10.71 | 116,020 | +0.21(+2.00%) |
Aug 04, 2020 | 10.14 | 10.50 | 9.900 | 10.50 | 50,168 | +0.45(+4.49%) |
Aug 03, 2020 | 10.09 | 10.20 | 9.990 | 10.05 | 23,341 | -0.19(-1.86%) |
Jul 31, 2020 | 10.20 | 10.34 | 10.09 | 10.24 | 41,500 | +0.19(+1.89%) |
Jul 30, 2020 | 10.00 | 10.23 | 9.890 | 10.05 | 50,395 | -0.18(-1.75%) |
Jul 29, 2020 | 10.34 | 10.54 | 9.870 | 10.23 | 75,595 | +0.01(+0.09%) |
Jul 28, 2020 | 10.26 | 10.43 | 10.05 | 10.22 | 75,794 | -0.21(-2.05%) |
Jul 27, 2020 | 10.50 | 10.69 | 10.25 | 10.43 | 92,330 | +0.14(+1.36%) |
Jul 24, 2020 | 10.33 | 10.33 | 9.880 | 10.29 | 109,900 | +0.05(+0.52%) |
Jul 23, 2020 | 10.44 | 10.77 | 10.02 | 10.24 | 96,067 | -0.25(-2.38%) |
Jul 22, 2020 | 10.65 | 10.70 | 10.28 | 10.49 | 105,641 | -0.02(-0.21%) |
Jul 21, 2020 | 10.78 | 10.80 | 10.48 | 10.51 | 77,160 | -0.15(-1.38%) |
Jul 20, 2020 | 10.52 | 10.66 | 10.47 | 10.66 | 47,962 | +0.24(+2.29%) |
Jul 17, 2020 | 10.26 | 10.56 | 10.10 | 10.42 | 84,100 | +0.32(+3.17%) |
Jul 16, 2020 | 10.19 | 10.19 | 9.980 | 10.10 | 31,469 | -0.15(-1.46%) |
Jul 15, 2020 | 10.18 | 10.25 | 9.704 | 10.25 | 50,913 | +0.23(+2.30%) |
Jul 14, 2020 | 9.593 | 10.16 | 9.530 | 10.02 | 77,932 | +0.33(+3.44%) |
Jul 13, 2020 | 9.933 | 10.19 | 9.650 | 9.687 | 64,272 | -0.12(-1.26%) |
Jul 10, 2020 | 10.05 | 10.54 | 9.609 | 9.810 | 84,700 | -0.23(-2.29%) |
Jul 09, 2020 | 10.17 | 10.23 | 9.650 | 10.04 | 202,451 | +0.02(+0.17%) |
Jul 08, 2020 | 9.190 | 10.14 | 9.130 | 10.02 | 243,197 | +1.16(+13.13%) |
Jul 07, 2020 | 8.637 | 9.017 | 8.400 | 8.860 | 67,396 | +0.16(+1.88%) |
Jul 06, 2020 | 8.636 | 8.760 | 8.411 | 8.697 | 59,358 | +0.28(+3.29%) |
Jul 02, 2020 | 8.572 | 8.690 | 8.343 | 8.420 | 100,500 | -0.21(-2.43%) |