Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.32 | 10.46 | 10.19 | 10.19 | 214,492 | -0.20(-1.89%) |
Sep 29, 2020 | 10.50 | 10.61 | 10.27 | 10.38 | 246,403 | -0.18(-1.67%) |
Sep 28, 2020 | 10.40 | 10.79 | 10.40 | 10.56 | 554,083 | +0.21(+2.04%) |
Sep 25, 2020 | 10.02 | 10.35 | 10.02 | 10.35 | 213,147 | +0.24(+2.41%) |
Sep 24, 2020 | 10.10 | 10.27 | 9.952 | 10.10 | 273,669 | -0.05(-0.45%) |
Sep 23, 2020 | 10.40 | 10.51 | 10.09 | 10.15 | 214,889 | -0.19(-1.85%) |
Sep 22, 2020 | 10.33 | 10.41 | 10.25 | 10.34 | 281,720 | -0.07(-0.70%) |
Sep 21, 2020 | 10.24 | 10.43 | 10.10 | 10.41 | 279,848 | +0.14(+1.41%) |
Sep 18, 2020 | 10.51 | 10.53 | 10.14 | 10.27 | 289,260 | -0.17(-1.64%) |
Sep 17, 2020 | 10.37 | 10.47 | 10.22 | 10.44 | 157,371 | -0.01(-0.06%) |
Sep 16, 2020 | 10.39 | 10.53 | 10.39 | 10.45 | 154,182 | +0.01(+0.13%) |
Sep 15, 2020 | 10.54 | 10.70 | 10.39 | 10.43 | 192,042 | +0.01(+0.13%) |
Sep 14, 2020 | 10.58 | 10.81 | 10.41 | 10.42 | 302,685 | -0.07(-0.63%) |
Sep 11, 2020 | 10.33 | 10.56 | 10.33 | 10.49 | 250,823 | +0.13(+1.27%) |
Sep 10, 2020 | 10.35 | 10.42 | 10.21 | 10.35 | 201,670 | +0.03(+0.26%) |
Sep 09, 2020 | 10.33 | 10.43 | 10.16 | 10.33 | 263,791 | -0.04(-0.38%) |
Sep 08, 2020 | 10.13 | 10.46 | 10.04 | 10.37 | 450,022 | +0.17(+1.68%) |
Sep 04, 2020 | 10.31 | 10.32 | 9.933 | 10.20 | 207,222 | -0.12(-1.15%) |
Sep 03, 2020 | 10.43 | 10.47 | 10.13 | 10.31 | 427,078 | -0.12(-1.14%) |
Sep 02, 2020 | 10.41 | 10.50 | 10.33 | 10.43 | 213,542 | +0.01(+0.06%) |
Sep 01, 2020 | 10.50 | 10.51 | 10.28 | 10.43 | 214,034 | -0.05(-0.50%) |
Aug 31, 2020 | 10.39 | 10.54 | 10.24 | 10.48 | 227,339 | +0.06(+0.57%) |
Aug 28, 2020 | 10.31 | 10.50 | 10.20 | 10.42 | 172,583 | +0.15(+1.47%) |
Aug 27, 2020 | 10.31 | 10.33 | 10.09 | 10.27 | 198,392 | +0.01(+0.06%) |
Aug 26, 2020 | 10.40 | 10.43 | 10.23 | 10.26 | 145,052 | -0.09(-0.89%) |
Aug 25, 2020 | 10.49 | 10.53 | 10.20 | 10.35 | 237,342 | -0.09(-0.82%) |
Aug 24, 2020 | 10.26 | 10.49 | 10.21 | 10.44 | 164,671 | +0.23(+2.26%) |
Aug 21, 2020 | 10.21 | 10.26 | 10.06 | 10.21 | 139,920 | -0.05(-0.51%) |
Aug 20, 2020 | 10.30 | 10.39 | 10.24 | 10.26 | 115,622 | -0.03(-0.32%) |
Aug 19, 2020 | 10.27 | 10.44 | 10.27 | 10.29 | 140,584 | -0.02(-0.19%) |
Aug 18, 2020 | 10.52 | 10.52 | 10.26 | 10.31 | 204,390 | -0.12(-1.14%) |
Aug 17, 2020 | 10.53 | 10.56 | 10.34 | 10.43 | 157,087 | -0.14(-1.37%) |
Aug 14, 2020 | 10.51 | 10.63 | 10.41 | 10.58 | 169,697 | +0.01(+0.06%) |
Aug 13, 2020 | 10.68 | 10.81 | 10.53 | 10.57 | 207,787 | -0.14(-1.35%) |
Aug 12, 2020 | 10.85 | 10.85 | 10.54 | 10.72 | 294,044 | +0.05(+0.43%) |
Aug 11, 2020 | 10.73 | 10.80 | 10.56 | 10.67 | 311,727 | -0.05(-0.49%) |
Aug 10, 2020 | 10.68 | 11.15 | 10.68 | 10.72 | 414,596 | -0.04(-0.37%) |
Aug 07, 2020 | 10.45 | 10.79 | 10.31 | 10.76 | 235,631 | +0.36(+3.48%) |
Aug 06, 2020 | 10.47 | 10.58 | 10.35 | 10.40 | 119,745 | -0.11(-1.00%) |
Aug 05, 2020 | 10.16 | 11.09 | 10.16 | 10.51 | 1,050,193 | +0.38(+3.77%) |
Aug 04, 2020 | 10.04 | 10.14 | 9.999 | 10.12 | 142,339 | -0.01(-0.07%) |
Aug 03, 2020 | 10.06 | 10.23 | 9.966 | 10.13 | 185,561 | +0.14(+1.38%) |
Jul 31, 2020 | 10.08 | 10.12 | 9.873 | 9.992 | 312,352 | -0.09(-0.91%) |
Jul 30, 2020 | 9.972 | 10.08 | 9.926 | 10.08 | 224,447 | +0.03(+0.26%) |
Jul 29, 2020 | 10.01 | 10.10 | 9.979 | 10.06 | 112,375 | +0.01(+0.07%) |
Jul 28, 2020 | 10.08 | 10.14 | 9.972 | 10.05 | 235,721 | -0.03(-0.26%) |
Jul 27, 2020 | 10.18 | 10.21 | 10.04 | 10.08 | 173,905 | -0.03(-0.33%) |
Jul 24, 2020 | 10.29 | 10.35 | 10.06 | 10.11 | 156,328 | -0.18(-1.79%) |
Jul 23, 2020 | 10.24 | 10.42 | 10.22 | 10.29 | 104,590 | -0.01(-0.13%) |
Jul 22, 2020 | 10.12 | 10.40 | 10.12 | 10.31 | 106,347 | +0.10(+0.97%) |
Jul 21, 2020 | 10.04 | 10.25 | 10.04 | 10.21 | 128,465 | +0.16(+1.57%) |
Jul 20, 2020 | 10.20 | 10.25 | 9.992 | 10.05 | 157,361 | -0.16(-1.61%) |
Jul 17, 2020 | 10.30 | 10.38 | 10.14 | 10.22 | 79,911 | -0.06(-0.58%) |
Jul 16, 2020 | 10.22 | 10.45 | 10.22 | 10.28 | 126,560 | -0.01(-0.06%) |
Jul 15, 2020 | 10.35 | 10.43 | 10.20 | 10.28 | 192,121 | +0.18(+1.83%) |
Jul 14, 2020 | 9.979 | 10.15 | 9.913 | 10.10 | 256,419 | +0.09(+0.92%) |
Jul 13, 2020 | 10.01 | 10.25 | 9.933 | 10.01 | 246,222 | +0.09(+0.93%) |
Jul 10, 2020 | 9.808 | 9.920 | 9.676 | 9.913 | 201,600 | +0.05(+0.47%) |
Jul 09, 2020 | 10.03 | 10.03 | 9.841 | 9.867 | 289,027 | -0.18(-1.83%) |
Jul 08, 2020 | 9.959 | 10.15 | 9.913 | 10.05 | 277,779 | +0.01(+0.07%) |
Jul 07, 2020 | 10.39 | 10.43 | 10.02 | 10.04 | 248,259 | -0.45(-4.27%) |
Jul 06, 2020 | 10.78 | 10.78 | 10.34 | 10.49 | 232,628 | -0.11(-0.99%) |
Jul 02, 2020 | 10.67 | 10.72 | 10.47 | 10.60 | 234,871 | +0.05(+0.50%) |