Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.89 | 11.27 | 10.75 | 11.04 | 75,626 | +0.36(+3.37%) |
Sep 29, 2020 | 11.32 | 11.56 | 10.57 | 10.68 | 40,630 | -0.78(-6.78%) |
Sep 28, 2020 | 11.29 | 11.53 | 11.10 | 11.46 | 51,873 | +0.49(+4.43%) |
Sep 25, 2020 | 10.77 | 11.03 | 10.71 | 10.97 | 22,531 | -0.02(-0.18%) |
Sep 24, 2020 | 11.42 | 11.42 | 10.92 | 10.99 | 39,259 | -0.43(-3.74%) |
Sep 23, 2020 | 11.64 | 11.87 | 11.34 | 11.42 | 47,413 | -0.17(-1.51%) |
Sep 22, 2020 | 11.28 | 11.68 | 11.11 | 11.60 | 35,559 | +0.26(+2.32%) |
Sep 21, 2020 | 11.37 | 11.57 | 10.98 | 11.33 | 68,242 | -0.33(-2.83%) |
Sep 18, 2020 | 11.77 | 12.10 | 11.48 | 11.66 | 141,980 | +0.03(+0.25%) |
Sep 17, 2020 | 11.38 | 11.65 | 11.37 | 11.63 | 42,899 | +0.17(+1.44%) |
Sep 16, 2020 | 11.18 | 11.66 | 11.18 | 11.47 | 38,789 | +0.34(+3.06%) |
Sep 15, 2020 | 10.90 | 11.43 | 10.90 | 11.13 | 33,436 | +0.23(+2.14%) |
Sep 14, 2020 | 10.69 | 10.94 | 10.64 | 10.90 | 47,855 | +0.19(+1.82%) |
Sep 11, 2020 | 10.70 | 10.75 | 10.26 | 10.70 | 55,866 | -0.03(-0.27%) |
Sep 10, 2020 | 10.63 | 10.90 | 10.36 | 10.73 | 46,361 | +0.02(+0.18%) |
Sep 09, 2020 | 10.93 | 10.93 | 10.55 | 10.71 | 35,796 | -0.34(-3.08%) |
Sep 08, 2020 | 11.06 | 11.21 | 10.93 | 11.05 | 36,920 | -0.35(-3.07%) |
Sep 04, 2020 | 11.40 | 11.52 | 11.20 | 11.40 | 29,630 | +0.09(+0.77%) |
Sep 03, 2020 | 11.28 | 11.47 | 10.78 | 11.31 | 69,311 | -0.04(-0.34%) |
Sep 02, 2020 | 11.27 | 11.55 | 11.08 | 11.35 | 61,804 | +0.06(+0.52%) |
Sep 01, 2020 | 10.70 | 11.31 | 10.34 | 11.29 | 63,372 | +0.60(+5.64%) |
Aug 31, 2020 | 10.63 | 10.89 | 10.63 | 10.69 | 39,518 | -0.01(-0.09%) |
Aug 28, 2020 | 10.78 | 10.78 | 10.55 | 10.70 | 15,666 | +0.13(+1.19%) |
Aug 27, 2020 | 10.46 | 10.80 | 10.40 | 10.58 | 23,497 | +0.10(+0.93%) |
Aug 26, 2020 | 10.13 | 10.79 | 10.13 | 10.48 | 33,559 | +0.20(+1.98%) |
Aug 25, 2020 | 10.65 | 10.79 | 10.19 | 10.27 | 26,010 | -0.38(-3.55%) |
Aug 24, 2020 | 10.72 | 10.82 | 10.59 | 10.65 | 37,856 | +0.17(+1.67%) |
Aug 21, 2020 | 11.02 | 11.02 | 10.30 | 10.48 | 64,522 | -0.55(-5.01%) |
Aug 20, 2020 | 11.10 | 11.34 | 10.94 | 11.03 | 31,100 | -0.17(-1.56%) |
Aug 19, 2020 | 11.48 | 11.50 | 10.91 | 11.21 | 38,029 | -0.15(-1.28%) |
Aug 18, 2020 | 11.79 | 11.79 | 11.13 | 11.35 | 18,051 | -0.35(-2.98%) |
Aug 17, 2020 | 11.88 | 11.93 | 11.68 | 11.70 | 21,514 | -0.19(-1.63%) |
Aug 14, 2020 | 11.63 | 11.92 | 11.39 | 11.89 | 26,695 | +0.17(+1.49%) |
Aug 13, 2020 | 11.88 | 11.88 | 11.63 | 11.72 | 18,671 | -0.29(-2.42%) |
Aug 12, 2020 | 11.64 | 12.26 | 11.59 | 12.01 | 39,600 | +0.43(+3.69%) |
Aug 11, 2020 | 11.43 | 11.64 | 11.25 | 11.58 | 63,549 | +0.42(+3.74%) |
Aug 10, 2020 | 10.91 | 11.32 | 10.82 | 11.17 | 81,867 | +0.24(+2.22%) |
Aug 07, 2020 | 10.87 | 10.95 | 10.53 | 10.92 | 27,210 | +0.07(+0.63%) |
Aug 06, 2020 | 10.10 | 10.91 | 10.10 | 10.86 | 26,666 | -0.01(-0.09%) |
Aug 05, 2020 | 10.69 | 11.07 | 10.42 | 10.87 | 31,677 | +0.38(+3.61%) |
Aug 04, 2020 | 10.47 | 10.86 | 10.29 | 10.49 | 45,377 | -0.02(-0.18%) |
Aug 03, 2020 | 10.47 | 10.79 | 10.18 | 10.51 | 75,996 | +0.24(+2.36%) |
Jul 31, 2020 | 10.17 | 10.41 | 9.731 | 10.26 | 49,474 | +0.16(+1.54%) |
Jul 30, 2020 | 10.15 | 10.18 | 9.877 | 10.11 | 37,297 | -0.20(-1.98%) |
Jul 29, 2020 | 10.06 | 10.66 | 10.03 | 10.31 | 34,862 | +0.34(+3.40%) |
Jul 28, 2020 | 10.07 | 10.25 | 9.896 | 9.974 | 27,925 | -0.25(-2.47%) |
Jul 27, 2020 | 9.964 | 10.26 | 9.810 | 10.23 | 28,354 | +0.18(+1.84%) |
Jul 24, 2020 | 9.983 | 10.12 | 9.799 | 10.04 | 31,539 | +0.00(+0.00%) |
Jul 23, 2020 | 9.809 | 10.37 | 9.809 | 10.04 | 38,417 | +0.32(+3.29%) |
Jul 22, 2020 | 9.877 | 9.906 | 9.527 | 9.721 | 29,218 | -0.16(-1.57%) |
Jul 21, 2020 | 9.605 | 10.06 | 9.605 | 9.877 | 48,710 | +0.30(+3.14%) |
Jul 20, 2020 | 9.886 | 9.886 | 9.421 | 9.576 | 44,460 | -0.41(-4.08%) |
Jul 17, 2020 | 9.818 | 10.28 | 9.818 | 9.983 | 51,535 | +0.10(+0.98%) |
Jul 16, 2020 | 10.33 | 10.46 | 9.760 | 9.886 | 36,596 | -0.46(-4.41%) |
Jul 15, 2020 | 10.51 | 10.64 | 10.26 | 10.34 | 61,998 | +0.16(+1.62%) |
Jul 14, 2020 | 10.29 | 10.45 | 10.09 | 10.18 | 36,618 | -0.12(-1.13%) |
Jul 13, 2020 | 10.24 | 10.62 | 10.10 | 10.29 | 53,640 | +0.27(+2.71%) |
Jul 10, 2020 | 9.527 | 10.19 | 9.527 | 10.02 | 42,980 | +0.59(+6.22%) |
Jul 09, 2020 | 9.974 | 10.03 | 9.392 | 9.435 | 84,085 | -0.54(-5.40%) |
Jul 08, 2020 | 10.01 | 10.21 | 9.721 | 9.974 | 37,906 | -0.14(-1.34%) |
Jul 07, 2020 | 10.35 | 10.73 | 10.07 | 10.11 | 61,372 | -0.38(-3.61%) |
Jul 06, 2020 | 11.15 | 11.25 | 10.46 | 10.49 | 63,499 | -0.58(-5.26%) |
Jul 02, 2020 | 11.23 | 11.28 | 10.90 | 11.07 | 61,018 | +0.14(+1.24%) |