Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.491 | 9.837 | 9.491 | 9.592 | 243,565 | +0.14(+1.44%) |
Sep 29, 2020 | 9.546 | 9.664 | 9.300 | 9.455 | 391,083 | -0.07(-0.76%) |
Sep 28, 2020 | 9.619 | 9.741 | 9.519 | 9.528 | 150,227 | +0.01(+0.10%) |
Sep 25, 2020 | 9.437 | 9.646 | 9.437 | 9.519 | 97,910 | -0.02(-0.19%) |
Sep 24, 2020 | 9.637 | 9.673 | 9.328 | 9.537 | 194,513 | -0.04(-0.38%) |
Sep 23, 2020 | 10.06 | 10.16 | 9.537 | 9.573 | 251,356 | -0.51(-5.01%) |
Sep 22, 2020 | 10.27 | 10.54 | 9.993 | 10.08 | 139,583 | -0.10(-0.98%) |
Sep 21, 2020 | 10.54 | 10.59 | 10.04 | 10.18 | 175,886 | -0.68(-6.23%) |
Sep 18, 2020 | 10.76 | 10.93 | 10.53 | 10.85 | 441,207 | +0.22(+2.04%) |
Sep 17, 2020 | 9.826 | 10.69 | 9.826 | 10.64 | 287,237 | +0.70(+7.08%) |
Sep 16, 2020 | 9.880 | 10.17 | 9.880 | 9.934 | 182,931 | +0.07(+0.73%) |
Sep 15, 2020 | 9.961 | 10.05 | 9.772 | 9.862 | 248,952 | -0.04(-0.36%) |
Sep 14, 2020 | 9.844 | 9.970 | 9.772 | 9.898 | 694,644 | +0.14(+1.48%) |
Sep 11, 2020 | 9.826 | 9.849 | 9.646 | 9.754 | 183,310 | -0.04(-0.37%) |
Sep 10, 2020 | 9.826 | 9.988 | 9.772 | 9.790 | 218,988 | -0.08(-0.82%) |
Sep 09, 2020 | 10.08 | 10.11 | 9.785 | 9.871 | 241,869 | -0.12(-1.17%) |
Sep 08, 2020 | 9.961 | 10.13 | 9.844 | 9.988 | 181,380 | -0.05(-0.45%) |
Sep 04, 2020 | 10.37 | 10.45 | 9.957 | 10.03 | 177,436 | -0.17(-1.68%) |
Sep 03, 2020 | 10.29 | 10.37 | 10.11 | 10.21 | 164,521 | -0.06(-0.61%) |
Sep 02, 2020 | 10.19 | 10.33 | 10.10 | 10.27 | 183,598 | +0.07(+0.71%) |
Sep 01, 2020 | 10.14 | 10.26 | 9.952 | 10.20 | 117,889 | +0.08(+0.80%) |
Aug 31, 2020 | 10.30 | 10.30 | 10.06 | 10.11 | 165,674 | -0.09(-0.88%) |
Aug 28, 2020 | 10.30 | 10.30 | 10.02 | 10.21 | 202,261 | +0.03(+0.31%) |
Aug 27, 2020 | 10.12 | 10.35 | 9.993 | 10.17 | 179,122 | +0.11(+1.12%) |
Aug 26, 2020 | 10.46 | 10.46 | 10.04 | 10.06 | 140,448 | -0.46(-4.37%) |
Aug 25, 2020 | 10.60 | 10.60 | 10.39 | 10.52 | 273,703 | +0.05(+0.43%) |
Aug 24, 2020 | 10.28 | 10.50 | 10.11 | 10.48 | 212,901 | +0.26(+2.56%) |
Aug 21, 2020 | 10.34 | 10.38 | 10.05 | 10.21 | 160,257 | -0.16(-1.57%) |
Aug 20, 2020 | 10.30 | 10.48 | 10.20 | 10.38 | 116,452 | -0.05(-0.43%) |
Aug 19, 2020 | 10.43 | 10.57 | 10.27 | 10.42 | 76,893 | -0.01(-0.13%) |
Aug 18, 2020 | 10.64 | 10.64 | 10.23 | 10.44 | 223,945 | -0.20(-1.91%) |
Aug 17, 2020 | 10.64 | 10.76 | 10.60 | 10.64 | 158,338 | -0.02(-0.17%) |
Aug 14, 2020 | 10.46 | 10.76 | 10.44 | 10.66 | 102,072 | +0.09(+0.85%) |
Aug 13, 2020 | 10.68 | 10.71 | 10.46 | 10.57 | 116,737 | -0.18(-1.68%) |
Aug 12, 2020 | 11.23 | 11.32 | 10.67 | 10.75 | 180,328 | -0.34(-3.09%) |
Aug 11, 2020 | 10.89 | 11.23 | 10.89 | 11.09 | 192,055 | +0.32(+3.02%) |
Aug 10, 2020 | 10.54 | 10.83 | 10.52 | 10.76 | 209,914 | +0.34(+3.29%) |
Aug 07, 2020 | 10.05 | 10.43 | 10.05 | 10.42 | 130,888 | +0.37(+3.68%) |
Aug 06, 2020 | 9.772 | 10.08 | 9.745 | 10.05 | 140,919 | +0.24(+2.44%) |
Aug 05, 2020 | 9.646 | 9.817 | 9.519 | 9.812 | 145,408 | +0.27(+2.79%) |
Aug 04, 2020 | 10.06 | 10.10 | 9.276 | 9.546 | 233,509 | -0.36(-3.64%) |
Aug 03, 2020 | 9.988 | 10.04 | 9.673 | 9.907 | 144,598 | +0.04(+0.37%) |
Jul 31, 2020 | 9.871 | 9.907 | 9.384 | 9.871 | 239,167 | -0.12(-1.17%) |
Jul 30, 2020 | 9.979 | 10.02 | 9.709 | 9.988 | 90,893 | -0.14(-1.42%) |
Jul 29, 2020 | 9.763 | 10.16 | 9.763 | 10.13 | 160,224 | +0.47(+4.86%) |
Jul 28, 2020 | 9.763 | 9.844 | 9.646 | 9.664 | 158,012 | -0.10(-1.02%) |
Jul 27, 2020 | 9.844 | 9.979 | 9.682 | 9.763 | 76,622 | -0.11(-1.10%) |
Jul 24, 2020 | 10.13 | 10.20 | 9.840 | 9.871 | 151,169 | -0.27(-2.67%) |
Jul 23, 2020 | 9.862 | 10.16 | 9.862 | 10.14 | 116,546 | +0.24(+2.46%) |
Jul 22, 2020 | 10.01 | 10.11 | 9.844 | 9.898 | 209,051 | -0.14(-1.35%) |
Jul 21, 2020 | 9.961 | 10.21 | 9.808 | 10.03 | 821,250 | +0.19(+1.92%) |
Jul 20, 2020 | 10.11 | 10.11 | 9.754 | 9.844 | 76,900 | -0.29(-2.85%) |
Jul 17, 2020 | 10.10 | 10.23 | 9.988 | 10.13 | 108,390 | +0.01(+0.09%) |
Jul 16, 2020 | 10.07 | 10.16 | 9.934 | 10.12 | 126,651 | -0.01(-0.09%) |
Jul 15, 2020 | 9.862 | 10.20 | 9.835 | 10.13 | 288,607 | +0.60(+6.34%) |
Jul 14, 2020 | 9.456 | 9.686 | 9.361 | 9.528 | 185,871 | +0.08(+0.86%) |
Jul 13, 2020 | 9.916 | 9.916 | 9.312 | 9.447 | 201,127 | -0.29(-2.97%) |
Jul 10, 2020 | 9.402 | 9.736 | 9.285 | 9.736 | 204,589 | +0.40(+4.25%) |
Jul 09, 2020 | 9.700 | 9.826 | 9.276 | 9.339 | 128,017 | -0.39(-3.99%) |
Jul 08, 2020 | 9.808 | 9.853 | 9.474 | 9.727 | 185,548 | -0.03(-0.28%) |
Jul 07, 2020 | 10.35 | 10.35 | 9.736 | 9.754 | 149,167 | -0.73(-6.97%) |
Jul 06, 2020 | 10.52 | 10.55 | 10.06 | 10.48 | 199,056 | +0.27(+2.65%) |
Jul 02, 2020 | 10.16 | 10.42 | 9.934 | 10.21 | 207,359 | +0.27(+2.72%) |