Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.13 | 10.14 | 10.04 | 10.11 | 112,148 | +0.08(+0.81%) |
Sep 29, 2020 | 9.949 | 10.04 | 9.935 | 10.02 | 109,197 | +0.02(+0.22%) |
Sep 28, 2020 | 10.03 | 10.11 | 9.949 | 10.00 | 106,726 | +0.17(+1.73%) |
Sep 25, 2020 | 9.675 | 9.868 | 9.675 | 9.831 | 59,527 | +0.07(+0.68%) |
Sep 24, 2020 | 9.698 | 9.846 | 9.698 | 9.764 | 114,740 | -0.04(-0.45%) |
Sep 23, 2020 | 10.01 | 10.05 | 9.668 | 9.809 | 246,227 | -0.23(-2.29%) |
Sep 22, 2020 | 10.05 | 10.09 | 9.994 | 10.04 | 77,931 | -0.02(-0.24%) |
Sep 21, 2020 | 10.19 | 10.30 | 9.930 | 10.06 | 101,336 | -0.19(-1.86%) |
Sep 18, 2020 | 10.40 | 10.40 | 10.22 | 10.25 | 59,047 | -0.07(-0.71%) |
Sep 17, 2020 | 10.32 | 10.36 | 10.25 | 10.33 | 75,031 | -0.08(-0.78%) |
Sep 16, 2020 | 10.36 | 10.44 | 10.34 | 10.41 | 76,910 | +0.11(+1.07%) |
Sep 15, 2020 | 10.39 | 10.41 | 10.25 | 10.30 | 83,841 | +0.00(+0.00%) |
Sep 14, 2020 | 10.23 | 10.34 | 10.23 | 10.30 | 64,169 | +0.09(+0.86%) |
Sep 11, 2020 | 10.21 | 10.23 | 10.11 | 10.21 | 59,184 | +0.01(+0.14%) |
Sep 10, 2020 | 10.22 | 10.31 | 10.16 | 10.19 | 115,780 | +0.00(+0.00%) |
Sep 09, 2020 | 10.01 | 10.38 | 10.00 | 10.19 | 82,307 | +0.28(+2.82%) |
Sep 08, 2020 | 9.922 | 9.989 | 9.886 | 9.915 | 118,796 | -0.15(-1.46%) |
Sep 04, 2020 | 10.08 | 10.28 | 9.834 | 10.06 | 211,429 | -0.02(-0.22%) |
Sep 03, 2020 | 10.51 | 10.51 | 10.07 | 10.08 | 187,006 | -0.46(-4.32%) |
Sep 02, 2020 | 10.44 | 10.57 | 10.44 | 10.54 | 78,620 | +0.07(+0.70%) |
Sep 01, 2020 | 10.44 | 10.47 | 10.39 | 10.47 | 72,452 | +0.02(+0.21%) |
Aug 31, 2020 | 10.39 | 10.44 | 10.39 | 10.44 | 80,943 | +0.01(+0.07%) |
Aug 28, 2020 | 10.45 | 10.45 | 10.37 | 10.44 | 60,000 | +0.06(+0.57%) |
Aug 27, 2020 | 10.33 | 10.42 | 10.28 | 10.38 | 76,271 | +0.07(+0.71%) |
Aug 26, 2020 | 10.30 | 10.39 | 10.28 | 10.30 | 56,158 | +0.01(+0.14%) |
Aug 25, 2020 | 10.35 | 10.35 | 10.26 | 10.29 | 61,905 | -0.05(-0.50%) |
Aug 24, 2020 | 10.39 | 10.42 | 10.31 | 10.34 | 118,697 | +0.03(+0.29%) |
Aug 21, 2020 | 10.27 | 10.32 | 10.27 | 10.31 | 41,360 | +0.04(+0.41%) |
Aug 20, 2020 | 10.19 | 10.30 | 10.19 | 10.27 | 126,689 | +0.03(+0.29%) |
Aug 19, 2020 | 10.27 | 10.33 | 10.24 | 10.24 | 99,314 | -0.06(-0.57%) |
Aug 18, 2020 | 10.34 | 10.34 | 10.28 | 10.30 | 93,485 | +0.02(+0.21%) |
Aug 17, 2020 | 10.28 | 10.31 | 10.21 | 10.28 | 75,737 | +0.05(+0.50%) |
Aug 14, 2020 | 10.20 | 10.25 | 10.20 | 10.23 | 58,681 | -0.03(-0.28%) |
Aug 13, 2020 | 10.21 | 10.29 | 10.20 | 10.25 | 89,264 | +0.00(+0.04%) |
Aug 12, 2020 | 10.31 | 10.31 | 10.22 | 10.25 | 104,256 | -0.00(-0.04%) |
Aug 11, 2020 | 10.23 | 10.28 | 10.20 | 10.25 | 70,068 | +0.09(+0.93%) |
Aug 10, 2020 | 10.21 | 10.23 | 10.14 | 10.16 | 72,940 | -0.03(-0.29%) |
Aug 07, 2020 | 10.20 | 10.20 | 10.12 | 10.19 | 61,561 | +0.02(+0.22%) |
Aug 06, 2020 | 10.11 | 10.17 | 10.07 | 10.17 | 91,620 | +0.01(+0.14%) |
Aug 05, 2020 | 10.21 | 10.26 | 10.04 | 10.15 | 190,037 | -0.07(-0.71%) |
Aug 04, 2020 | 10.12 | 10.25 | 10.11 | 10.23 | 79,878 | +0.04(+0.43%) |
Aug 03, 2020 | 10.17 | 10.20 | 10.12 | 10.18 | 86,070 | +0.04(+0.43%) |
Jul 31, 2020 | 10.35 | 10.35 | 10.09 | 10.14 | 83,086 | -0.09(-0.86%) |
Jul 30, 2020 | 10.10 | 10.28 | 9.963 | 10.23 | 89,318 | +0.07(+0.65%) |
Jul 29, 2020 | 10.13 | 10.18 | 10.09 | 10.16 | 73,268 | +0.07(+0.65%) |
Jul 28, 2020 | 9.912 | 10.10 | 9.909 | 10.09 | 130,375 | +0.11(+1.10%) |
Jul 27, 2020 | 10.04 | 10.09 | 9.934 | 9.985 | 106,691 | -0.04(-0.44%) |
Jul 24, 2020 | 10.03 | 10.13 | 9.737 | 10.03 | 138,478 | -0.15(-1.50%) |
Jul 23, 2020 | 10.28 | 10.34 | 10.15 | 10.18 | 50,355 | -0.12(-1.15%) |
Jul 22, 2020 | 10.34 | 10.34 | 10.22 | 10.30 | 104,301 | -0.01(-0.14%) |
Jul 21, 2020 | 10.31 | 10.35 | 10.27 | 10.31 | 107,450 | +0.01(+0.07%) |
Jul 20, 2020 | 10.39 | 10.42 | 10.27 | 10.31 | 105,599 | -0.07(-0.63%) |
Jul 17, 2020 | 10.40 | 10.42 | 10.35 | 10.37 | 85,794 | +0.02(+0.21%) |
Jul 16, 2020 | 10.44 | 10.44 | 10.28 | 10.35 | 72,234 | -0.07(-0.63%) |
Jul 15, 2020 | 10.31 | 10.42 | 10.29 | 10.42 | 72,939 | +0.18(+1.77%) |
Jul 14, 2020 | 10.16 | 10.26 | 10.16 | 10.23 | 52,803 | +0.01(+0.14%) |
Jul 13, 2020 | 10.28 | 10.34 | 10.13 | 10.22 | 69,249 | -0.05(-0.49%) |
Jul 10, 2020 | 10.24 | 10.29 | 10.18 | 10.27 | 75,018 | +0.07(+0.71%) |
Jul 09, 2020 | 10.32 | 10.32 | 10.16 | 10.20 | 80,649 | -0.09(-0.84%) |
Jul 08, 2020 | 10.28 | 10.34 | 10.24 | 10.29 | 89,329 | +0.03(+0.28%) |
Jul 07, 2020 | 10.28 | 10.29 | 10.22 | 10.26 | 72,282 | -0.04(-0.35%) |
Jul 06, 2020 | 10.26 | 10.31 | 10.21 | 10.29 | 25,929 | +0.11(+1.07%) |
Jul 02, 2020 | 10.22 | 10.34 | 10.18 | 10.18 | 70,044 | +0.00(+0.00%) |