Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.590 | 9.700 | 9.280 | 9.360 | 42,136 | -0.17(-1.78%) |
Sep 29, 2020 | 9.340 | 9.554 | 9.330 | 9.530 | 10,775 | +0.14(+1.49%) |
Sep 28, 2020 | 9.190 | 9.470 | 9.160 | 9.390 | 124,706 | +0.26(+2.85%) |
Sep 25, 2020 | 9.160 | 9.190 | 9.010 | 9.130 | 16,700 | -0.03(-0.33%) |
Sep 24, 2020 | 9.110 | 9.255 | 8.910 | 9.160 | 48,127 | -0.05(-0.54%) |
Sep 23, 2020 | 9.620 | 9.760 | 9.200 | 9.210 | 20,064 | -0.45(-4.66%) |
Sep 22, 2020 | 9.890 | 10.00 | 9.640 | 9.660 | 12,042 | -0.14(-1.43%) |
Sep 21, 2020 | 9.800 | 9.810 | 9.660 | 9.800 | 19,222 | -0.21(-2.10%) |
Sep 18, 2020 | 9.990 | 10.01 | 9.880 | 10.01 | 25,200 | -0.07(-0.69%) |
Sep 17, 2020 | 10.05 | 10.20 | 9.920 | 10.08 | 29,594 | -0.10(-0.98%) |
Sep 16, 2020 | 10.04 | 10.34 | 10.03 | 10.18 | 21,243 | +0.18(+1.77%) |
Sep 15, 2020 | 10.32 | 10.32 | 9.990 | 10.00 | 19,261 | -0.19(-1.84%) |
Sep 14, 2020 | 10.00 | 10.25 | 9.960 | 10.19 | 12,226 | +0.27(+2.72%) |
Sep 11, 2020 | 10.05 | 10.14 | 9.911 | 9.920 | 28,400 | -0.10(-1.00%) |
Sep 10, 2020 | 10.26 | 10.26 | 10.02 | 10.02 | 29,688 | -0.22(-2.15%) |
Sep 09, 2020 | 10.25 | 10.37 | 10.24 | 10.24 | 43,752 | +0.00(+0.00%) |
Sep 08, 2020 | 10.22 | 10.33 | 10.14 | 10.24 | 25,466 | -0.21(-2.01%) |
Sep 04, 2020 | 10.49 | 10.59 | 10.24 | 10.45 | 13,800 | -0.02(-0.16%) |
Sep 03, 2020 | 10.51 | 10.64 | 10.42 | 10.47 | 33,198 | -0.12(-1.17%) |
Sep 02, 2020 | 10.64 | 10.72 | 10.55 | 10.59 | 29,227 | -0.08(-0.75%) |
Sep 01, 2020 | 10.61 | 10.71 | 10.55 | 10.67 | 19,626 | -0.08(-0.74%) |
Aug 31, 2020 | 10.82 | 10.86 | 10.75 | 10.75 | 13,955 | -0.20(-1.83%) |
Aug 28, 2020 | 10.84 | 10.95 | 10.72 | 10.95 | 7,700 | +0.23(+2.15%) |
Aug 27, 2020 | 10.58 | 10.75 | 10.56 | 10.72 | 25,001 | +0.11(+1.04%) |
Aug 26, 2020 | 10.95 | 10.95 | 10.54 | 10.61 | 31,017 | -0.29(-2.66%) |
Aug 25, 2020 | 11.05 | 11.05 | 10.78 | 10.90 | 36,404 | -0.12(-1.09%) |
Aug 24, 2020 | 11.10 | 11.15 | 11.01 | 11.02 | 27,054 | -0.07(-0.67%) |
Aug 21, 2020 | 11.12 | 11.12 | 11.00 | 11.09 | 14,500 | -0.10(-0.86%) |
Aug 20, 2020 | 11.12 | 11.21 | 11.07 | 11.19 | 13,882 | -0.05(-0.44%) |
Aug 19, 2020 | 11.37 | 11.44 | 11.24 | 11.24 | 22,175 | -0.09(-0.79%) |
Aug 18, 2020 | 11.55 | 11.55 | 11.33 | 11.33 | 21,584 | -0.22(-1.90%) |
Aug 17, 2020 | 11.52 | 11.66 | 11.52 | 11.55 | 23,542 | -0.05(-0.43%) |
Aug 14, 2020 | 11.55 | 11.76 | 11.55 | 11.60 | 41,000 | -0.03(-0.26%) |
Aug 13, 2020 | 11.68 | 11.71 | 11.52 | 11.63 | 20,393 | -0.11(-0.94%) |
Aug 12, 2020 | 11.73 | 11.76 | 11.65 | 11.74 | 36,703 | +0.16(+1.39%) |
Aug 11, 2020 | 11.78 | 11.96 | 11.55 | 11.58 | 48,596 | -0.11(-0.94%) |
Aug 10, 2020 | 11.37 | 11.71 | 11.37 | 11.69 | 349,900 | +0.30(+2.68%) |
Aug 07, 2020 | 11.29 | 11.38 | 11.26 | 11.38 | 79,700 | -0.05(-0.48%) |
Aug 06, 2020 | 11.39 | 11.48 | 11.27 | 11.44 | 218,213 | +0.15(+1.33%) |
Aug 05, 2020 | 11.15 | 11.46 | 11.12 | 11.29 | 180,154 | +0.24(+2.17%) |
Aug 04, 2020 | 10.74 | 11.06 | 10.74 | 11.05 | 45,355 | +0.20(+1.80%) |
Aug 03, 2020 | 10.75 | 11.00 | 10.70 | 10.86 | 48,600 | +0.14(+1.35%) |
Jul 31, 2020 | 10.59 | 10.85 | 10.49 | 10.71 | 49,600 | -0.08(-0.74%) |
Jul 30, 2020 | 10.80 | 10.83 | 10.72 | 10.79 | 42,724 | -0.22(-2.00%) |
Jul 29, 2020 | 10.71 | 11.08 | 10.69 | 11.01 | 52,576 | +0.36(+3.38%) |
Jul 28, 2020 | 10.71 | 10.77 | 10.65 | 10.65 | 35,644 | -0.05(-0.47%) |
Jul 27, 2020 | 10.81 | 10.81 | 10.70 | 10.70 | 20,544 | -0.12(-1.11%) |
Jul 24, 2020 | 10.85 | 10.99 | 10.81 | 10.82 | 17,000 | -0.11(-1.01%) |
Jul 23, 2020 | 10.96 | 11.08 | 10.85 | 10.93 | 60,054 | -0.13(-1.18%) |
Jul 22, 2020 | 11.25 | 11.25 | 10.96 | 11.06 | 94,344 | -0.20(-1.78%) |
Jul 21, 2020 | 10.75 | 11.31 | 10.75 | 11.26 | 77,771 | +0.61(+5.73%) |
Jul 20, 2020 | 10.72 | 10.80 | 10.64 | 10.65 | 32,150 | -0.04(-0.37%) |
Jul 17, 2020 | 10.85 | 10.85 | 10.66 | 10.69 | 46,400 | -0.02(-0.19%) |
Jul 16, 2020 | 10.59 | 10.85 | 10.46 | 10.71 | 149,483 | -0.05(-0.46%) |
Jul 15, 2020 | 10.40 | 10.78 | 10.40 | 10.76 | 75,884 | +0.55(+5.44%) |
Jul 14, 2020 | 10.19 | 10.32 | 10.18 | 10.21 | 73,510 | -0.01(-0.05%) |
Jul 13, 2020 | 10.47 | 10.47 | 10.15 | 10.21 | 124,212 | -0.54(-5.02%) |
Jul 10, 2020 | 10.50 | 10.78 | 10.45 | 10.75 | 128,400 | +0.14(+1.32%) |
Jul 09, 2020 | 11.09 | 11.09 | 10.58 | 10.61 | 36,640 | -0.38(-3.46%) |
Jul 08, 2020 | 11.16 | 11.17 | 10.87 | 10.99 | 145,104 | +0.03(+0.27%) |
Jul 07, 2020 | 10.76 | 11.21 | 10.76 | 10.96 | 87,223 | +0.05(+0.46%) |
Jul 06, 2020 | 11.34 | 11.48 | 10.74 | 10.91 | 87,529 | -0.30(-2.68%) |
Jul 02, 2020 | 11.39 | 11.42 | 11.21 | 11.21 | 179,500 | -0.10(-0.88%) |