Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.76 | 10.82 | 10.25 | 10.46 | 46,109 | -0.36(-3.33%) |
Sep 29, 2020 | 11.00 | 11.00 | 10.60 | 10.82 | 28,826 | -0.01(-0.09%) |
Sep 28, 2020 | 10.58 | 10.89 | 10.30 | 10.83 | 27,039 | +0.29(+2.75%) |
Sep 25, 2020 | 10.99 | 10.99 | 10.19 | 10.54 | 27,664 | -0.01(-0.09%) |
Sep 24, 2020 | 9.910 | 10.79 | 9.450 | 10.55 | 98,697 | +0.40(+3.94%) |
Sep 23, 2020 | 10.96 | 10.97 | 10.00 | 10.15 | 119,855 | -0.80(-7.31%) |
Sep 22, 2020 | 11.00 | 11.24 | 10.72 | 10.95 | 44,451 | +0.17(+1.58%) |
Sep 21, 2020 | 11.01 | 11.05 | 10.60 | 10.78 | 53,014 | -0.37(-3.32%) |
Sep 18, 2020 | 11.05 | 11.35 | 10.94 | 11.15 | 28,189 | +0.01(+0.09%) |
Sep 17, 2020 | 11.00 | 11.30 | 10.88 | 11.14 | 37,767 | +0.06(+0.54%) |
Sep 16, 2020 | 11.30 | 11.30 | 10.85 | 11.08 | 47,199 | +0.13(+1.19%) |
Sep 15, 2020 | 10.90 | 11.18 | 10.62 | 10.95 | 190,575 | +0.17(+1.58%) |
Sep 14, 2020 | 10.77 | 10.89 | 10.63 | 10.78 | 73,485 | +0.06(+0.56%) |
Sep 11, 2020 | 10.83 | 11.21 | 10.65 | 10.72 | 41,652 | -0.39(-3.51%) |
Sep 10, 2020 | 11.27 | 11.65 | 10.89 | 11.11 | 60,673 | -0.12(-1.07%) |
Sep 09, 2020 | 11.00 | 11.60 | 10.86 | 11.23 | 58,872 | +0.23(+2.09%) |
Sep 08, 2020 | 10.41 | 11.25 | 10.41 | 11.00 | 63,004 | -0.21(-1.87%) |
Sep 04, 2020 | 11.21 | 11.21 | 11.21 | 0 | -0.38(-3.28%) | |
Sep 03, 2020 | 11.97 | 12.56 | 11.31 | 11.59 | 83,848 | -0.26(-2.19%) |
Sep 02, 2020 | 12.40 | 12.50 | 11.72 | 11.85 | 66,869 | -0.67(-5.35%) |
Sep 01, 2020 | 12.56 | 12.71 | 11.67 | 12.52 | 175,496 | +0.66(+5.56%) |
Aug 31, 2020 | 11.71 | 12.08 | 11.44 | 11.86 | 117,232 | +0.49(+4.31%) |
Aug 28, 2020 | 11.25 | 11.80 | 11.19 | 11.37 | 36,922 | +0.13(+1.16%) |
Aug 27, 2020 | 11.31 | 11.55 | 10.90 | 11.24 | 49,166 | +0.07(+0.63%) |
Aug 26, 2020 | 10.60 | 11.32 | 10.60 | 11.17 | 67,988 | +0.60(+5.68%) |
Aug 25, 2020 | 10.80 | 11.10 | 10.53 | 10.57 | 53,398 | -0.03(-0.28%) |
Aug 24, 2020 | 11.71 | 11.90 | 10.37 | 10.60 | 97,482 | -1.01(-8.70%) |
Aug 21, 2020 | 12.00 | 12.00 | 11.50 | 11.61 | 31,838 | -0.42(-3.49%) |
Aug 20, 2020 | 11.98 | 12.26 | 11.74 | 12.03 | 64,739 | +0.03(+0.25%) |
Aug 19, 2020 | 12.16 | 12.19 | 11.45 | 12.00 | 72,510 | -0.31(-2.52%) |
Aug 18, 2020 | 12.74 | 12.98 | 12.07 | 12.31 | 94,383 | -0.12(-0.97%) |
Aug 17, 2020 | 12.99 | 12.99 | 12.20 | 12.43 | 150,584 | -0.17(-1.35%) |
Aug 14, 2020 | 12.65 | 12.99 | 12.20 | 12.60 | 66,996 | -0.17(-1.33%) |
Aug 13, 2020 | 12.49 | 13.00 | 12.35 | 12.77 | 80,315 | +0.57(+4.67%) |
Aug 12, 2020 | 11.80 | 12.81 | 11.80 | 12.20 | 123,313 | +0.43(+3.65%) |
Aug 11, 2020 | 12.01 | 12.70 | 11.24 | 11.77 | 216,900 | -1.31(-10.02%) |
Aug 10, 2020 | 12.60 | 13.47 | 12.50 | 13.08 | 187,198 | +1.03(+8.55%) |
Aug 07, 2020 | 11.68 | 12.35 | 11.46 | 12.05 | 154,409 | +0.33(+2.82%) |
Aug 06, 2020 | 12.35 | 12.50 | 11.47 | 11.72 | 112,061 | -0.18(-1.51%) |
Aug 05, 2020 | 12.48 | 12.90 | 11.81 | 11.90 | 179,405 | +0.00(+0.00%) |
Aug 04, 2020 | 11.67 | 12.24 | 11.58 | 11.90 | 174,186 | +1.27(+11.95%) |
Jul 31, 2020 | 10.63 | 10.63 | 10.63 | 0 | +0.46(+4.52%) | |
Jul 30, 2020 | 10.01 | 10.35 | 9.390 | 10.17 | 78,598 | +0.16(+1.60%) |
Jul 29, 2020 | 10.02 | 10.30 | 9.580 | 10.01 | 107,072 | +0.30(+3.09%) |
Jul 28, 2020 | 9.000 | 10.20 | 9.000 | 9.710 | 215,088 | +0.71(+7.89%) |
Jul 27, 2020 | 8.510 | 9.000 | 8.510 | 9.000 | 228,397 | +0.75(+9.09%) |
Jul 24, 2020 | 8.250 | 8.400 | 8.130 | 8.250 | 74,197 | +0.37(+4.70%) |
Jul 23, 2020 | 8.480 | 8.520 | 7.780 | 7.880 | 105,611 | -0.45(-5.40%) |
Jul 22, 2020 | 8.290 | 8.500 | 8.140 | 8.330 | 128,886 | +0.08(+0.97%) |
Jul 21, 2020 | 8.000 | 8.290 | 7.850 | 8.250 | 109,983 | +0.40(+5.10%) |
Jul 20, 2020 | 7.570 | 7.900 | 7.470 | 7.850 | 107,761 | +0.34(+4.53%) |
Jul 17, 2020 | 7.300 | 7.610 | 7.250 | 7.510 | 85,903 | +0.26(+3.59%) |
Jul 16, 2020 | 7.230 | 7.370 | 7.180 | 7.250 | 34,786 | -0.05(-0.68%) |
Jul 15, 2020 | 7.180 | 7.300 | 7.130 | 7.300 | 36,942 | +0.15(+2.10%) |
Jul 14, 2020 | 7.050 | 7.250 | 7.030 | 7.150 | 44,780 | +0.07(+0.99%) |
Jul 13, 2020 | 7.290 | 7.350 | 7.080 | 7.080 | 62,822 | -0.08(-1.12%) |
Jul 10, 2020 | 7.390 | 7.510 | 7.090 | 7.160 | 70,289 | -0.24(-3.24%) |
Jul 09, 2020 | 7.220 | 7.500 | 7.150 | 7.400 | 83,136 | +0.17(+2.35%) |
Jul 08, 2020 | 7.250 | 7.320 | 7.130 | 7.230 | 112,021 | +0.18(+2.55%) |
Jul 07, 2020 | 7.190 | 7.300 | 7.020 | 7.050 | 109,426 | -0.05(-0.70%) |
Jul 06, 2020 | 7.250 | 7.280 | 7.060 | 7.100 | 147,803 | +0.00(+0.00%) |
Jul 03, 2020 | 7.190 | 7.200 | 7.060 | 7.100 | 24,635 | +0.06(+0.85%) |