Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.759 | 9.881 | 9.628 | 9.731 | 1,272,610 | -0.01(-0.10%) |
Sep 29, 2020 | 9.853 | 9.853 | 9.647 | 9.740 | 1,797,485 | -0.07(-0.67%) |
Sep 28, 2020 | 9.778 | 9.956 | 9.740 | 9.806 | 1,330,643 | +0.12(+1.26%) |
Sep 25, 2020 | 9.525 | 9.753 | 9.441 | 9.684 | 1,176,417 | +0.07(+0.68%) |
Sep 24, 2020 | 9.703 | 9.778 | 9.544 | 9.619 | 1,611,462 | -0.06(-0.58%) |
Sep 23, 2020 | 10.00 | 10.14 | 9.651 | 9.675 | 1,203,046 | -0.38(-3.82%) |
Sep 22, 2020 | 9.965 | 10.08 | 9.871 | 10.06 | 996,733 | +0.07(+0.66%) |
Sep 21, 2020 | 10.02 | 10.08 | 9.806 | 9.993 | 1,780,109 | -0.29(-2.82%) |
Sep 18, 2020 | 10.55 | 10.67 | 10.25 | 10.28 | 2,108,753 | -0.14(-1.35%) |
Sep 17, 2020 | 10.22 | 10.44 | 10.08 | 10.42 | 559,495 | +0.14(+1.37%) |
Sep 16, 2020 | 10.29 | 10.42 | 10.21 | 10.28 | 901,092 | +0.05(+0.46%) |
Sep 15, 2020 | 10.26 | 10.27 | 10.08 | 10.24 | 549,165 | +0.07(+0.64%) |
Sep 14, 2020 | 10.16 | 10.23 | 10.10 | 10.17 | 1,119,382 | +0.09(+0.93%) |
Sep 11, 2020 | 10.20 | 10.21 | 10.02 | 10.08 | 1,006,969 | +0.02(+0.19%) |
Sep 10, 2020 | 10.05 | 10.09 | 9.965 | 10.06 | 742,979 | +0.04(+0.37%) |
Sep 09, 2020 | 9.965 | 10.10 | 9.937 | 10.02 | 636,943 | +0.13(+1.33%) |
Sep 08, 2020 | 10.09 | 10.10 | 9.871 | 9.890 | 690,262 | -0.24(-2.40%) |
Sep 04, 2020 | 10.31 | 10.32 | 10.04 | 10.13 | 642,128 | +0.01(+0.09%) |
Sep 03, 2020 | 10.46 | 10.47 | 10.09 | 10.12 | 509,198 | -0.36(-3.40%) |
Sep 02, 2020 | 10.34 | 10.53 | 10.30 | 10.48 | 541,836 | +0.11(+1.08%) |
Sep 01, 2020 | 10.03 | 10.37 | 10.03 | 10.37 | 514,560 | +0.25(+2.50%) |
Aug 31, 2020 | 10.27 | 10.31 | 10.10 | 10.12 | 985,157 | -0.24(-2.35%) |
Aug 28, 2020 | 10.31 | 10.36 | 10.13 | 10.36 | 543,791 | +0.10(+1.00%) |
Aug 27, 2020 | 10.21 | 10.30 | 10.13 | 10.26 | 630,231 | +0.15(+1.48%) |
Aug 26, 2020 | 10.25 | 10.30 | 10.09 | 10.11 | 699,589 | -0.19(-1.82%) |
Aug 25, 2020 | 10.33 | 10.40 | 10.17 | 10.29 | 617,408 | +0.00(+0.00%) |
Aug 24, 2020 | 10.19 | 10.30 | 10.13 | 10.29 | 433,259 | +0.21(+2.04%) |
Aug 21, 2020 | 10.05 | 10.20 | 10.01 | 10.09 | 495,316 | -0.05(-0.46%) |
Aug 20, 2020 | 10.12 | 10.21 | 10.08 | 10.13 | 451,927 | -0.13(-1.28%) |
Aug 19, 2020 | 10.26 | 10.35 | 10.18 | 10.26 | 411,995 | +0.03(+0.27%) |
Aug 18, 2020 | 10.35 | 10.45 | 10.23 | 10.24 | 472,493 | -0.14(-1.35%) |
Aug 17, 2020 | 10.41 | 10.45 | 10.29 | 10.38 | 925,545 | +0.00(+0.00%) |
Aug 14, 2020 | 10.24 | 10.46 | 10.24 | 10.38 | 574,541 | +0.03(+0.27%) |
Aug 13, 2020 | 10.37 | 10.48 | 10.30 | 10.35 | 437,588 | -0.10(-0.99%) |
Aug 12, 2020 | 10.79 | 10.79 | 10.34 | 10.45 | 945,220 | -0.25(-2.36%) |
Aug 11, 2020 | 10.64 | 10.84 | 10.55 | 10.71 | 1,777,411 | +0.21(+1.96%) |
Aug 10, 2020 | 10.63 | 10.71 | 10.48 | 10.50 | 1,253,186 | -0.07(-0.62%) |
Aug 07, 2020 | 10.40 | 10.57 | 10.30 | 10.56 | 1,049,785 | +0.30(+2.94%) |
Aug 06, 2020 | 10.08 | 10.83 | 10.08 | 10.26 | 976,961 | +0.41(+4.16%) |
Aug 05, 2020 | 9.741 | 9.871 | 9.685 | 9.852 | 903,071 | +0.25(+2.62%) |
Aug 04, 2020 | 9.573 | 9.638 | 9.414 | 9.601 | 582,525 | +0.02(+0.19%) |
Aug 03, 2020 | 9.507 | 9.619 | 9.386 | 9.582 | 654,360 | +0.15(+1.58%) |
Jul 31, 2020 | 9.396 | 9.442 | 9.209 | 9.433 | 951,393 | -0.04(-0.39%) |
Jul 30, 2020 | 9.377 | 9.498 | 9.307 | 9.470 | 563,275 | -0.07(-0.68%) |
Jul 29, 2020 | 9.424 | 9.545 | 9.330 | 9.535 | 461,351 | +0.20(+2.10%) |
Jul 28, 2020 | 9.368 | 9.433 | 9.316 | 9.340 | 686,213 | -0.12(-1.28%) |
Jul 27, 2020 | 9.302 | 9.461 | 9.228 | 9.461 | 476,400 | +0.12(+1.30%) |
Jul 24, 2020 | 9.507 | 9.545 | 9.321 | 9.340 | 540,603 | -0.15(-1.57%) |
Jul 23, 2020 | 9.424 | 9.582 | 9.349 | 9.489 | 638,171 | +0.12(+1.29%) |
Jul 22, 2020 | 9.246 | 9.452 | 9.237 | 9.368 | 660,096 | +0.03(+0.30%) |
Jul 21, 2020 | 9.293 | 9.386 | 9.219 | 9.340 | 999,113 | +0.19(+2.04%) |
Jul 20, 2020 | 8.986 | 9.191 | 8.902 | 9.153 | 892,612 | +0.07(+0.82%) |
Jul 17, 2020 | 9.097 | 9.200 | 9.046 | 9.079 | 517,537 | +0.02(+0.21%) |
Jul 16, 2020 | 9.088 | 9.228 | 8.967 | 9.060 | 568,927 | -0.09(-1.02%) |
Jul 15, 2020 | 9.032 | 9.246 | 8.995 | 9.153 | 726,709 | +0.34(+3.92%) |
Jul 14, 2020 | 8.529 | 8.818 | 8.445 | 8.808 | 940,495 | +0.29(+3.39%) |
Jul 13, 2020 | 8.575 | 8.725 | 8.426 | 8.519 | 868,629 | +0.06(+0.66%) |
Jul 10, 2020 | 8.370 | 8.547 | 8.314 | 8.464 | 485,995 | +0.14(+1.68%) |
Jul 09, 2020 | 8.529 | 8.538 | 8.203 | 8.324 | 627,672 | -0.21(-2.40%) |
Jul 08, 2020 | 8.622 | 8.650 | 8.361 | 8.529 | 509,794 | -0.10(-1.19%) |
Jul 07, 2020 | 8.725 | 8.808 | 8.622 | 8.631 | 590,212 | -0.23(-2.63%) |
Jul 06, 2020 | 8.920 | 9.023 | 8.799 | 8.864 | 805,051 | +0.17(+1.93%) |
Jul 02, 2020 | 8.725 | 8.920 | 8.636 | 8.697 | 487,068 | +0.14(+1.63%) |