Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.09 | 10.12 | 10.01 | 10.01 | 378,438 | +0.00(+0.00%) |
Sep 29, 2020 | 10.01 | 10.02 | 9.935 | 10.01 | 239,430 | +0.00(+0.00%) |
Sep 28, 2020 | 9.985 | 10.04 | 9.978 | 10.01 | 304,312 | +0.10(+1.02%) |
Sep 25, 2020 | 9.790 | 9.906 | 9.746 | 9.906 | 563,047 | +0.10(+1.03%) |
Sep 24, 2020 | 9.949 | 9.989 | 9.703 | 9.804 | 998,983 | -0.24(-2.38%) |
Sep 23, 2020 | 10.22 | 10.24 | 10.000 | 10.04 | 333,631 | -0.18(-1.77%) |
Sep 22, 2020 | 10.20 | 10.22 | 10.12 | 10.22 | 259,851 | +0.04(+0.43%) |
Sep 21, 2020 | 10.10 | 10.18 | 10.00 | 10.18 | 386,111 | -0.04(-0.42%) |
Sep 18, 2020 | 10.37 | 10.37 | 10.19 | 10.22 | 269,254 | -0.11(-1.04%) |
Sep 17, 2020 | 10.31 | 10.37 | 10.24 | 10.33 | 404,364 | -0.09(-0.90%) |
Sep 16, 2020 | 10.41 | 10.48 | 10.41 | 10.42 | 201,398 | +0.01(+0.07%) |
Sep 15, 2020 | 10.31 | 10.48 | 10.31 | 10.42 | 392,097 | +0.14(+1.40%) |
Sep 14, 2020 | 10.22 | 10.34 | 10.22 | 10.27 | 248,152 | +0.06(+0.63%) |
Sep 11, 2020 | 10.22 | 10.30 | 10.14 | 10.21 | 225,516 | +0.01(+0.14%) |
Sep 10, 2020 | 10.29 | 10.40 | 10.19 | 10.19 | 346,087 | -0.09(-0.84%) |
Sep 09, 2020 | 10.23 | 10.35 | 10.14 | 10.28 | 312,022 | +0.19(+1.92%) |
Sep 08, 2020 | 10.04 | 10.13 | 9.943 | 10.09 | 519,011 | -0.09(-0.85%) |
Sep 04, 2020 | 10.24 | 10.37 | 9.944 | 10.17 | 853,450 | -0.04(-0.42%) |
Sep 03, 2020 | 10.72 | 10.74 | 10.17 | 10.22 | 794,378 | -0.61(-5.64%) |
Sep 02, 2020 | 10.70 | 10.83 | 10.65 | 10.83 | 198,443 | +0.10(+0.94%) |
Sep 01, 2020 | 10.59 | 10.73 | 10.57 | 10.73 | 375,333 | +0.14(+1.29%) |
Aug 31, 2020 | 10.57 | 10.59 | 10.55 | 10.59 | 243,200 | +0.04(+0.41%) |
Aug 28, 2020 | 10.55 | 10.57 | 10.52 | 10.55 | 254,349 | +0.01(+0.14%) |
Aug 27, 2020 | 10.47 | 10.54 | 10.45 | 10.53 | 240,827 | +0.06(+0.55%) |
Aug 26, 2020 | 10.45 | 10.50 | 10.44 | 10.47 | 290,630 | +0.01(+0.14%) |
Aug 25, 2020 | 10.49 | 10.49 | 10.43 | 10.46 | 169,013 | +0.01(+0.07%) |
Aug 24, 2020 | 10.52 | 10.52 | 10.42 | 10.45 | 266,187 | +0.00(+0.00%) |
Aug 21, 2020 | 10.41 | 10.48 | 10.41 | 10.45 | 299,063 | +0.00(+0.01%) |
Aug 20, 2020 | 10.41 | 10.45 | 10.39 | 10.45 | 267,457 | +0.01(+0.14%) |
Aug 19, 2020 | 10.43 | 10.49 | 10.42 | 10.44 | 228,648 | -0.02(-0.20%) |
Aug 18, 2020 | 10.47 | 10.49 | 10.40 | 10.46 | 441,315 | -0.02(-0.20%) |
Aug 17, 2020 | 10.44 | 10.48 | 10.41 | 10.48 | 301,673 | +0.09(+0.82%) |
Aug 14, 2020 | 10.42 | 10.42 | 10.37 | 10.40 | 122,107 | -0.02(-0.21%) |
Aug 13, 2020 | 10.37 | 10.43 | 10.37 | 10.42 | 245,606 | +0.01(+0.13%) |
Aug 12, 2020 | 10.33 | 10.43 | 10.32 | 10.40 | 236,730 | +0.11(+1.11%) |
Aug 11, 2020 | 10.35 | 10.39 | 10.28 | 10.29 | 242,481 | -0.06(-0.62%) |
Aug 10, 2020 | 10.26 | 10.35 | 10.22 | 10.35 | 432,429 | +0.12(+1.18%) |
Aug 07, 2020 | 10.17 | 10.25 | 10.15 | 10.23 | 289,409 | +0.03(+0.28%) |
Aug 06, 2020 | 10.12 | 10.20 | 10.11 | 10.20 | 302,729 | +0.09(+0.92%) |
Aug 05, 2020 | 10.14 | 10.16 | 10.10 | 10.11 | 264,153 | -0.02(-0.21%) |
Aug 04, 2020 | 10.12 | 10.14 | 10.10 | 10.13 | 171,388 | -0.01(-0.07%) |
Aug 03, 2020 | 10.04 | 10.15 | 10.04 | 10.14 | 250,140 | +0.10(+0.99%) |
Jul 31, 2020 | 10.04 | 10.04 | 9.982 | 10.04 | 304,426 | +0.06(+0.64%) |
Jul 30, 2020 | 9.961 | 9.996 | 9.882 | 9.975 | 348,876 | -0.02(-0.21%) |
Jul 29, 2020 | 9.925 | 10.00 | 9.925 | 9.996 | 317,349 | +0.07(+0.72%) |
Jul 28, 2020 | 9.968 | 9.975 | 9.861 | 9.925 | 554,052 | -0.08(-0.78%) |
Jul 27, 2020 | 10.02 | 10.07 | 9.996 | 10.00 | 272,276 | -0.02(-0.21%) |
Jul 24, 2020 | 9.989 | 10.03 | 9.933 | 10.02 | 251,653 | -0.01(-0.07%) |
Jul 23, 2020 | 10.10 | 10.15 | 9.996 | 10.03 | 434,582 | -0.08(-0.77%) |
Jul 22, 2020 | 10.07 | 10.11 | 10.05 | 10.11 | 175,091 | +0.04(+0.35%) |
Jul 21, 2020 | 10.07 | 10.10 | 10.06 | 10.07 | 258,091 | +0.02(+0.21%) |
Jul 20, 2020 | 10.01 | 10.06 | 9.982 | 10.05 | 278,198 | -0.01(-0.07%) |
Jul 17, 2020 | 9.996 | 10.08 | 9.989 | 10.06 | 231,411 | +0.05(+0.49%) |
Jul 16, 2020 | 9.996 | 10.05 | 9.933 | 10.01 | 303,601 | -0.03(-0.28%) |
Jul 15, 2020 | 10.09 | 10.10 | 10.04 | 10.04 | 278,526 | +0.02(+0.21%) |
Jul 14, 2020 | 9.898 | 10.03 | 9.834 | 10.02 | 300,551 | +0.12(+1.21%) |
Jul 13, 2020 | 10.09 | 10.09 | 9.898 | 9.898 | 674,282 | -0.13(-1.27%) |
Jul 10, 2020 | 10.02 | 10.06 | 9.961 | 10.02 | 328,728 | +0.03(+0.28%) |
Jul 09, 2020 | 10.10 | 10.11 | 9.982 | 9.996 | 223,348 | -0.07(-0.70%) |
Jul 08, 2020 | 9.982 | 10.07 | 9.982 | 10.07 | 257,428 | +0.10(+0.99%) |
Jul 07, 2020 | 9.989 | 10.07 | 9.954 | 9.968 | 278,028 | -0.04(-0.35%) |
Jul 06, 2020 | 10.00 | 10.05 | 9.975 | 10.00 | 266,113 | +0.08(+0.78%) |
Jul 02, 2020 | 10.02 | 10.04 | 9.915 | 9.926 | 313,027 | -0.01(-0.14%) |