Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.64 | 11.00 | 10.59 | 10.68 | 1,080,980 | -0.01(-0.09%) |
Sep 29, 2020 | 10.82 | 10.98 | 10.57 | 10.69 | 1,169,993 | -0.16(-1.48%) |
Sep 28, 2020 | 10.45 | 10.91 | 10.44 | 10.85 | 1,888,863 | +0.51(+4.92%) |
Sep 25, 2020 | 10.09 | 10.36 | 10.01 | 10.34 | 1,254,510 | +0.26(+2.62%) |
Sep 24, 2020 | 10.07 | 10.27 | 9.832 | 10.08 | 1,503,230 | +0.04(+0.38%) |
Sep 23, 2020 | 10.36 | 10.49 | 10.04 | 10.04 | 1,422,450 | -0.26(-2.56%) |
Sep 22, 2020 | 10.20 | 10.40 | 10.17 | 10.30 | 1,192,164 | +0.18(+1.77%) |
Sep 21, 2020 | 10.45 | 10.47 | 10.12 | 10.12 | 1,949,779 | -0.45(-4.27%) |
Sep 18, 2020 | 10.78 | 10.78 | 10.53 | 10.58 | 3,221,273 | -0.16(-1.49%) |
Sep 17, 2020 | 10.63 | 10.92 | 10.48 | 10.74 | 1,285,625 | -0.04(-0.35%) |
Sep 16, 2020 | 10.81 | 10.92 | 10.74 | 10.77 | 1,025,703 | +0.02(+0.17%) |
Sep 15, 2020 | 10.64 | 10.79 | 10.60 | 10.76 | 1,106,924 | +0.17(+1.60%) |
Sep 14, 2020 | 10.41 | 10.60 | 10.32 | 10.59 | 1,153,665 | +0.32(+3.12%) |
Sep 11, 2020 | 10.35 | 10.35 | 10.15 | 10.27 | 977,700 | -0.06(-0.55%) |
Sep 10, 2020 | 10.53 | 10.53 | 10.30 | 10.32 | 894,794 | -0.20(-1.88%) |
Sep 09, 2020 | 10.37 | 10.57 | 10.25 | 10.52 | 1,320,019 | +0.22(+2.10%) |
Sep 08, 2020 | 10.39 | 10.43 | 10.13 | 10.30 | 1,673,066 | -0.08(-0.73%) |
Sep 04, 2020 | 10.55 | 10.60 | 10.14 | 10.38 | 1,415,797 | -0.08(-0.81%) |
Sep 03, 2020 | 10.45 | 10.68 | 10.38 | 10.46 | 1,466,282 | +0.02(+0.18%) |
Sep 02, 2020 | 10.41 | 10.48 | 10.27 | 10.44 | 1,095,564 | +0.01(+0.09%) |
Sep 01, 2020 | 10.45 | 10.49 | 10.35 | 10.44 | 1,180,573 | -0.08(-0.72%) |
Aug 31, 2020 | 10.54 | 10.79 | 10.47 | 10.51 | 1,649,829 | +0.00(+0.00%) |
Aug 28, 2020 | 10.55 | 10.55 | 10.34 | 10.51 | 788,807 | +0.04(+0.36%) |
Aug 27, 2020 | 10.37 | 10.59 | 10.36 | 10.47 | 1,129,895 | +0.10(+1.00%) |
Aug 26, 2020 | 10.46 | 10.50 | 10.27 | 10.37 | 945,894 | -0.12(-1.17%) |
Aug 25, 2020 | 10.55 | 10.59 | 10.39 | 10.49 | 982,291 | -0.03(-0.27%) |
Aug 24, 2020 | 10.25 | 10.53 | 10.14 | 10.52 | 1,134,444 | +0.33(+3.23%) |
Aug 21, 2020 | 10.15 | 10.25 | 9.993 | 10.19 | 1,453,915 | -0.04(-0.37%) |
Aug 20, 2020 | 10.17 | 10.38 | 10.08 | 10.23 | 892,675 | +0.00(+0.00%) |
Aug 19, 2020 | 10.29 | 10.33 | 10.13 | 10.23 | 1,196,187 | -0.08(-0.73%) |
Aug 18, 2020 | 10.54 | 10.54 | 10.25 | 10.30 | 1,377,423 | -0.29(-2.76%) |
Aug 17, 2020 | 10.46 | 10.60 | 10.41 | 10.60 | 925,806 | +0.08(+0.81%) |
Aug 14, 2020 | 10.31 | 10.60 | 10.31 | 10.51 | 1,294,858 | +0.14(+1.36%) |
Aug 13, 2020 | 10.49 | 10.55 | 10.33 | 10.37 | 1,260,487 | -0.25(-2.39%) |
Aug 12, 2020 | 10.57 | 10.77 | 10.51 | 10.62 | 1,123,713 | +0.18(+1.71%) |
Aug 11, 2020 | 10.43 | 10.80 | 10.38 | 10.44 | 1,763,706 | +0.19(+1.84%) |
Aug 10, 2020 | 10.07 | 10.33 | 9.964 | 10.26 | 1,740,281 | +0.21(+2.06%) |
Aug 07, 2020 | 9.983 | 10.16 | 9.795 | 10.05 | 2,475,362 | -0.01(-0.09%) |
Aug 06, 2020 | 10.17 | 10.55 | 9.748 | 10.06 | 5,290,842 | -0.72(-6.64%) |
Aug 05, 2020 | 10.78 | 10.91 | 10.40 | 10.77 | 4,051,908 | +0.03(+0.26%) |
Aug 04, 2020 | 10.44 | 10.78 | 10.18 | 10.75 | 3,000,163 | +0.39(+3.73%) |
Aug 03, 2020 | 9.974 | 10.60 | 9.804 | 10.36 | 5,673,912 | +0.35(+3.48%) |
Jul 31, 2020 | 9.983 | 10.01 | 9.795 | 10.01 | 1,871,200 | +0.03(+0.28%) |
Jul 30, 2020 | 9.983 | 10.11 | 9.898 | 9.983 | 1,098,975 | -0.11(-1.12%) |
Jul 29, 2020 | 10.21 | 10.21 | 9.964 | 10.10 | 1,168,434 | -0.03(-0.28%) |
Jul 28, 2020 | 10.08 | 10.30 | 10.02 | 10.12 | 1,608,228 | +0.00(+0.00%) |
Jul 27, 2020 | 10.12 | 10.21 | 9.955 | 10.12 | 1,689,607 | -0.04(-0.37%) |
Jul 24, 2020 | 10.45 | 10.48 | 10.14 | 10.16 | 1,907,408 | -0.25(-2.44%) |
Jul 23, 2020 | 10.43 | 10.46 | 10.27 | 10.42 | 1,360,359 | -0.09(-0.90%) |
Jul 22, 2020 | 10.38 | 10.66 | 10.30 | 10.51 | 1,423,759 | +0.09(+0.90%) |
Jul 21, 2020 | 10.28 | 10.58 | 10.19 | 10.42 | 2,086,661 | +0.23(+2.22%) |
Jul 20, 2020 | 10.73 | 10.74 | 10.19 | 10.19 | 2,619,556 | -0.63(-5.83%) |
Jul 17, 2020 | 10.96 | 10.96 | 10.77 | 10.82 | 1,065,617 | -0.17(-1.54%) |
Jul 16, 2020 | 10.92 | 11.09 | 10.85 | 10.99 | 2,083,086 | +0.00(+0.00%) |
Jul 15, 2020 | 11.05 | 11.14 | 10.87 | 10.99 | 3,897,113 | +0.22(+2.02%) |
Jul 14, 2020 | 10.79 | 10.86 | 10.67 | 10.77 | 2,042,570 | +0.03(+0.25%) |
Jul 13, 2020 | 10.85 | 11.03 | 10.62 | 10.75 | 2,625,179 | +0.02(+0.17%) |
Jul 10, 2020 | 10.28 | 10.74 | 10.27 | 10.73 | 1,657,206 | +0.45(+4.40%) |
Jul 09, 2020 | 10.67 | 10.67 | 10.14 | 10.28 | 1,938,231 | -0.30(-2.82%) |
Jul 08, 2020 | 10.49 | 10.60 | 10.36 | 10.57 | 2,139,187 | +0.18(+1.74%) |
Jul 07, 2020 | 10.48 | 10.67 | 10.29 | 10.39 | 2,405,209 | +0.19(+1.86%) |
Jul 06, 2020 | 10.90 | 10.93 | 10.18 | 10.20 | 2,197,155 | -0.44(-4.16%) |
Jul 02, 2020 | 10.86 | 10.97 | 10.53 | 10.65 | 1,396,316 | -0.05(-0.51%) |