Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.05 | 10.07 | 9.962 | 10.03 | 113,006 | +0.08(+0.81%) |
Sep 29, 2020 | 9.874 | 9.962 | 9.859 | 9.947 | 110,033 | +0.02(+0.22%) |
Sep 28, 2020 | 9.955 | 10.04 | 9.874 | 9.925 | 107,542 | +0.17(+1.73%) |
Sep 25, 2020 | 9.602 | 9.793 | 9.602 | 9.756 | 59,982 | +0.07(+0.68%) |
Sep 24, 2020 | 9.624 | 9.771 | 9.624 | 9.690 | 115,618 | -0.04(-0.45%) |
Sep 23, 2020 | 9.933 | 9.977 | 9.595 | 9.734 | 248,111 | -0.23(-2.29%) |
Sep 22, 2020 | 9.970 | 10.01 | 9.918 | 9.962 | 78,528 | -0.02(-0.24%) |
Sep 21, 2020 | 10.12 | 10.22 | 9.854 | 9.986 | 102,112 | -0.19(-1.86%) |
Sep 18, 2020 | 10.32 | 10.32 | 10.14 | 10.18 | 59,499 | -0.07(-0.71%) |
Sep 17, 2020 | 10.24 | 10.28 | 10.18 | 10.25 | 75,605 | -0.08(-0.78%) |
Sep 16, 2020 | 10.28 | 10.36 | 10.26 | 10.33 | 77,499 | +0.11(+1.07%) |
Sep 15, 2020 | 10.31 | 10.33 | 10.17 | 10.22 | 84,482 | +0.00(+0.00%) |
Sep 14, 2020 | 10.15 | 10.26 | 10.15 | 10.22 | 64,660 | +0.09(+0.86%) |
Sep 11, 2020 | 10.13 | 10.15 | 10.03 | 10.13 | 59,636 | +0.01(+0.14%) |
Sep 10, 2020 | 10.15 | 10.23 | 10.09 | 10.12 | 116,666 | +0.00(+0.00%) |
Sep 09, 2020 | 9.935 | 10.30 | 9.927 | 10.12 | 82,937 | +0.28(+2.82%) |
Sep 08, 2020 | 9.847 | 9.913 | 9.811 | 9.840 | 119,705 | -0.15(-1.46%) |
Sep 04, 2020 | 10.01 | 10.20 | 9.760 | 9.986 | 213,047 | -0.02(-0.22%) |
Sep 03, 2020 | 10.43 | 10.43 | 9.994 | 10.01 | 188,437 | -0.45(-4.32%) |
Sep 02, 2020 | 10.37 | 10.49 | 10.37 | 10.46 | 79,222 | +0.07(+0.70%) |
Sep 01, 2020 | 10.37 | 10.39 | 10.31 | 10.39 | 73,006 | +0.02(+0.21%) |
Aug 31, 2020 | 10.31 | 10.37 | 10.31 | 10.37 | 81,562 | +0.01(+0.07%) |
Aug 28, 2020 | 10.37 | 10.37 | 10.29 | 10.36 | 60,459 | +0.06(+0.57%) |
Aug 27, 2020 | 10.26 | 10.34 | 10.20 | 10.30 | 76,854 | +0.07(+0.71%) |
Aug 26, 2020 | 10.22 | 10.31 | 10.20 | 10.23 | 56,587 | +0.01(+0.14%) |
Aug 25, 2020 | 10.27 | 10.27 | 10.18 | 10.21 | 62,378 | -0.05(-0.50%) |
Aug 24, 2020 | 10.31 | 10.34 | 10.23 | 10.26 | 119,605 | +0.03(+0.28%) |
Aug 21, 2020 | 10.19 | 10.24 | 10.19 | 10.23 | 41,677 | +0.04(+0.42%) |
Aug 20, 2020 | 10.11 | 10.22 | 10.11 | 10.19 | 127,659 | +0.03(+0.29%) |
Aug 19, 2020 | 10.19 | 10.25 | 10.16 | 10.16 | 100,074 | -0.06(-0.57%) |
Aug 18, 2020 | 10.26 | 10.26 | 10.20 | 10.22 | 94,200 | +0.02(+0.21%) |
Aug 17, 2020 | 10.20 | 10.23 | 10.13 | 10.20 | 76,317 | +0.05(+0.50%) |
Aug 14, 2020 | 10.13 | 10.18 | 10.13 | 10.15 | 59,130 | -0.03(-0.28%) |
Aug 13, 2020 | 10.13 | 10.21 | 10.13 | 10.18 | 89,947 | +0.00(+0.05%) |
Aug 12, 2020 | 10.23 | 10.23 | 10.14 | 10.17 | 105,053 | -0.00(-0.05%) |
Aug 11, 2020 | 10.15 | 10.21 | 10.13 | 10.18 | 70,604 | +0.09(+0.93%) |
Aug 10, 2020 | 10.13 | 10.16 | 10.06 | 10.08 | 73,499 | -0.03(-0.29%) |
Aug 07, 2020 | 10.12 | 10.13 | 10.05 | 10.11 | 62,032 | +0.02(+0.22%) |
Aug 06, 2020 | 10.03 | 10.10 | 9.989 | 10.09 | 92,321 | +0.01(+0.14%) |
Aug 05, 2020 | 10.13 | 10.18 | 9.960 | 10.08 | 191,491 | -0.07(-0.71%) |
Aug 04, 2020 | 10.04 | 10.17 | 10.03 | 10.15 | 80,489 | +0.04(+0.43%) |
Aug 03, 2020 | 10.09 | 10.13 | 10.04 | 10.10 | 86,728 | +0.04(+0.43%) |
Jul 31, 2020 | 10.27 | 10.27 | 10.01 | 10.06 | 83,722 | -0.09(-0.86%) |
Jul 30, 2020 | 10.02 | 10.21 | 9.887 | 10.15 | 90,001 | +0.07(+0.65%) |
Jul 29, 2020 | 10.05 | 10.10 | 10.02 | 10.08 | 73,829 | +0.07(+0.65%) |
Jul 28, 2020 | 9.837 | 10.02 | 9.834 | 10.02 | 131,372 | +0.11(+1.10%) |
Jul 27, 2020 | 9.960 | 10.02 | 9.858 | 9.909 | 107,507 | -0.04(-0.44%) |
Jul 24, 2020 | 9.953 | 10.05 | 9.663 | 9.953 | 139,537 | -0.15(-1.50%) |
Jul 23, 2020 | 10.21 | 10.26 | 10.08 | 10.10 | 50,740 | -0.12(-1.15%) |
Jul 22, 2020 | 10.26 | 10.26 | 10.14 | 10.22 | 105,100 | -0.01(-0.14%) |
Jul 21, 2020 | 10.23 | 10.27 | 10.19 | 10.24 | 108,272 | +0.01(+0.07%) |
Jul 20, 2020 | 10.32 | 10.34 | 10.19 | 10.23 | 106,407 | -0.06(-0.63%) |
Jul 17, 2020 | 10.32 | 10.34 | 10.27 | 10.29 | 86,451 | +0.02(+0.21%) |
Jul 16, 2020 | 10.36 | 10.36 | 10.20 | 10.27 | 72,787 | -0.06(-0.63%) |
Jul 15, 2020 | 10.23 | 10.34 | 10.21 | 10.34 | 73,497 | +0.18(+1.77%) |
Jul 14, 2020 | 10.09 | 10.18 | 10.09 | 10.16 | 53,207 | +0.01(+0.14%) |
Jul 13, 2020 | 10.20 | 10.26 | 10.06 | 10.14 | 69,778 | -0.05(-0.49%) |
Jul 10, 2020 | 10.16 | 10.21 | 10.11 | 10.19 | 75,592 | +0.07(+0.71%) |
Jul 09, 2020 | 10.24 | 10.24 | 10.09 | 10.12 | 81,266 | -0.09(-0.84%) |
Jul 08, 2020 | 10.20 | 10.26 | 10.16 | 10.21 | 90,013 | +0.03(+0.28%) |
Jul 07, 2020 | 10.20 | 10.21 | 10.14 | 10.18 | 72,836 | -0.04(-0.35%) |
Jul 06, 2020 | 10.19 | 10.23 | 10.13 | 10.21 | 26,127 | +0.11(+1.07%) |
Jul 02, 2020 | 10.14 | 10.26 | 10.10 | 10.11 | 70,580 | +0.00(+0.00%) |