Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.67 | 11.00 | 10.47 | 10.58 | 467,447 | +0.00(+0.00%) |
Sep 29, 2020 | 10.73 | 10.79 | 10.40 | 10.58 | 315,683 | -0.20(-1.86%) |
Sep 28, 2020 | 10.59 | 10.91 | 10.39 | 10.78 | 297,402 | +0.47(+4.56%) |
Sep 25, 2020 | 9.870 | 10.34 | 9.870 | 10.31 | 304,100 | +0.22(+2.18%) |
Sep 24, 2020 | 10.57 | 10.62 | 9.970 | 10.09 | 426,027 | -0.58(-5.44%) |
Sep 23, 2020 | 11.15 | 11.47 | 10.58 | 10.67 | 361,823 | -0.34(-3.09%) |
Sep 22, 2020 | 10.12 | 11.11 | 10.09 | 11.01 | 362,772 | +0.87(+8.58%) |
Sep 21, 2020 | 9.600 | 10.17 | 9.360 | 10.14 | 564,848 | +0.18(+1.81%) |
Sep 18, 2020 | 10.20 | 10.20 | 9.750 | 9.960 | 699,200 | -0.22(-2.21%) |
Sep 17, 2020 | 9.350 | 10.58 | 9.060 | 10.19 | 2,089,911 | +0.71(+7.55%) |
Sep 16, 2020 | 9.460 | 9.950 | 9.170 | 9.470 | 904,521 | +0.00(+0.00%) |
Sep 15, 2020 | 9.640 | 9.775 | 9.320 | 9.470 | 473,598 | -0.16(-1.66%) |
Sep 14, 2020 | 10.37 | 10.37 | 9.540 | 9.630 | 510,583 | -0.59(-5.77%) |
Sep 11, 2020 | 10.61 | 10.73 | 10.15 | 10.22 | 343,800 | -0.36(-3.40%) |
Sep 10, 2020 | 10.65 | 11.41 | 10.57 | 10.58 | 416,857 | -0.18(-1.67%) |
Sep 09, 2020 | 11.10 | 11.21 | 10.66 | 10.76 | 461,804 | -0.18(-1.65%) |
Sep 08, 2020 | 11.52 | 11.80 | 10.92 | 10.94 | 546,068 | -0.82(-6.97%) |
Sep 04, 2020 | 11.67 | 11.90 | 10.95 | 11.76 | 558,300 | +0.24(+2.08%) |
Sep 03, 2020 | 14.66 | 14.73 | 11.18 | 11.52 | 1,287,182 | -2.18(-15.91%) |
Sep 02, 2020 | 13.77 | 13.94 | 13.02 | 13.70 | 521,201 | -0.03(-0.22%) |
Sep 01, 2020 | 12.78 | 13.86 | 12.55 | 13.73 | 544,668 | +0.95(+7.43%) |
Aug 31, 2020 | 12.77 | 12.89 | 12.47 | 12.78 | 358,139 | +0.06(+0.47%) |
Aug 28, 2020 | 12.44 | 12.74 | 12.19 | 12.72 | 290,700 | +0.35(+2.83%) |
Aug 27, 2020 | 12.36 | 12.92 | 12.29 | 12.37 | 322,402 | +0.00(+0.00%) |
Aug 26, 2020 | 12.82 | 12.92 | 12.35 | 12.37 | 346,448 | -0.40(-3.13%) |
Aug 25, 2020 | 12.88 | 12.88 | 12.52 | 12.77 | 393,966 | -0.07(-0.55%) |
Aug 24, 2020 | 12.46 | 12.85 | 12.01 | 12.84 | 341,333 | +0.50(+4.05%) |
Aug 21, 2020 | 12.00 | 12.44 | 11.78 | 12.34 | 334,300 | +0.35(+2.92%) |
Aug 20, 2020 | 12.15 | 12.21 | 11.66 | 11.99 | 388,180 | -0.43(-3.46%) |
Aug 19, 2020 | 11.58 | 12.64 | 11.50 | 12.42 | 461,881 | +0.93(+8.09%) |
Aug 18, 2020 | 11.62 | 11.62 | 10.88 | 11.49 | 360,914 | -0.08(-0.69%) |
Aug 17, 2020 | 11.80 | 11.88 | 11.30 | 11.57 | 256,742 | -0.22(-1.87%) |
Aug 14, 2020 | 11.33 | 11.80 | 11.03 | 11.79 | 226,500 | +0.40(+3.51%) |
Aug 13, 2020 | 11.16 | 11.56 | 10.98 | 11.39 | 193,221 | +0.18(+1.61%) |
Aug 12, 2020 | 11.90 | 11.92 | 11.16 | 11.21 | 248,076 | -0.46(-3.98%) |
Aug 11, 2020 | 11.80 | 12.25 | 11.60 | 11.68 | 501,489 | +0.01(+0.04%) |
Aug 10, 2020 | 11.09 | 11.71 | 11.09 | 11.67 | 350,817 | +0.64(+5.80%) |
Aug 07, 2020 | 10.29 | 11.06 | 10.29 | 11.03 | 393,700 | +0.68(+6.57%) |
Aug 06, 2020 | 10.60 | 10.72 | 10.22 | 10.35 | 289,375 | -0.30(-2.82%) |
Aug 05, 2020 | 10.76 | 10.83 | 10.24 | 10.65 | 304,883 | +0.10(+0.95%) |
Aug 04, 2020 | 10.23 | 10.82 | 10.09 | 10.55 | 489,492 | +0.27(+2.63%) |
Aug 03, 2020 | 9.990 | 10.36 | 9.900 | 10.28 | 368,142 | +0.32(+3.21%) |
Jul 31, 2020 | 9.810 | 9.980 | 9.560 | 9.960 | 314,000 | +0.10(+1.01%) |
Jul 30, 2020 | 9.840 | 9.980 | 9.700 | 9.860 | 252,028 | -0.25(-2.47%) |
Jul 29, 2020 | 9.800 | 10.14 | 9.800 | 10.11 | 264,922 | +0.42(+4.33%) |
Jul 28, 2020 | 9.930 | 10.19 | 9.540 | 9.690 | 266,312 | -0.29(-2.91%) |
Jul 27, 2020 | 10.05 | 10.05 | 9.630 | 9.980 | 233,146 | -0.09(-0.89%) |
Jul 24, 2020 | 10.19 | 10.45 | 10.00 | 10.07 | 226,100 | -0.19(-1.85%) |
Jul 23, 2020 | 10.40 | 10.58 | 9.970 | 10.26 | 355,379 | -0.17(-1.63%) |
Jul 22, 2020 | 10.17 | 10.54 | 10.03 | 10.43 | 245,078 | +0.19(+1.86%) |
Jul 21, 2020 | 9.820 | 10.35 | 9.800 | 10.24 | 318,844 | +0.59(+6.11%) |
Jul 20, 2020 | 9.850 | 9.865 | 9.450 | 9.650 | 279,116 | -0.30(-3.02%) |
Jul 17, 2020 | 10.30 | 10.30 | 9.730 | 9.950 | 465,600 | -0.30(-2.93%) |
Jul 16, 2020 | 10.17 | 10.40 | 10.02 | 10.25 | 301,884 | +0.02(+0.20%) |
Jul 15, 2020 | 9.990 | 10.38 | 9.700 | 10.23 | 605,964 | +0.63(+6.56%) |
Jul 14, 2020 | 9.470 | 9.620 | 9.190 | 9.600 | 311,755 | +0.13(+1.37%) |
Jul 13, 2020 | 9.860 | 9.870 | 9.370 | 9.470 | 442,226 | -0.23(-2.37%) |
Jul 10, 2020 | 9.470 | 9.930 | 9.370 | 9.700 | 412,100 | +0.22(+2.32%) |
Jul 09, 2020 | 9.770 | 9.780 | 9.330 | 9.480 | 418,438 | -0.32(-3.27%) |
Jul 08, 2020 | 9.720 | 9.960 | 9.460 | 9.800 | 299,177 | +0.09(+0.93%) |
Jul 07, 2020 | 10.20 | 10.20 | 9.530 | 9.710 | 552,376 | -0.67(-6.45%) |
Jul 06, 2020 | 10.10 | 10.67 | 10.01 | 10.38 | 491,121 | +0.60(+6.13%) |
Jul 02, 2020 | 10.28 | 10.58 | 9.630 | 9.780 | 646,500 | -0.20(-2.00%) |