Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.893 | 10.00 | 9.846 | 9.994 | 20,920 | +0.13(+1.35%) |
Sep 29, 2020 | 9.781 | 9.881 | 9.781 | 9.861 | 57,801 | +0.03(+0.33%) |
Sep 28, 2020 | 9.804 | 9.882 | 9.804 | 9.828 | 12,708 | +0.13(+1.34%) |
Sep 25, 2020 | 9.615 | 9.698 | 9.585 | 9.698 | 31,247 | -0.07(-0.73%) |
Sep 24, 2020 | 9.804 | 9.822 | 9.479 | 9.769 | 45,275 | -0.02(-0.19%) |
Sep 23, 2020 | 9.795 | 9.840 | 9.775 | 9.787 | 15,919 | -0.03(-0.30%) |
Sep 22, 2020 | 9.721 | 9.816 | 9.721 | 9.816 | 25,894 | +0.01(+0.12%) |
Sep 21, 2020 | 9.952 | 9.952 | 9.718 | 9.804 | 21,167 | -0.35(-3.47%) |
Sep 18, 2020 | 10.07 | 10.22 | 10.06 | 10.16 | 9,796 | +0.06(+0.56%) |
Sep 17, 2020 | 10.08 | 10.11 | 10.05 | 10.10 | 25,768 | -0.08(-0.81%) |
Sep 16, 2020 | 10.10 | 10.18 | 10.01 | 10.18 | 16,421 | +0.11(+1.12%) |
Sep 15, 2020 | 10.17 | 10.27 | 10.07 | 10.07 | 22,844 | -0.12(-1.22%) |
Sep 14, 2020 | 10.20 | 10.22 | 10.10 | 10.20 | 76,961 | -0.04(-0.35%) |
Sep 11, 2020 | 10.18 | 10.30 | 10.18 | 10.23 | 106,579 | +0.17(+1.65%) |
Sep 10, 2020 | 10.15 | 10.15 | 10.02 | 10.06 | 13,975 | -0.05(-0.47%) |
Sep 09, 2020 | 10.08 | 10.15 | 10.04 | 10.11 | 23,300 | +0.24(+2.46%) |
Sep 08, 2020 | 9.858 | 9.940 | 9.837 | 9.869 | 14,363 | -0.09(-0.95%) |
Sep 04, 2020 | 10.12 | 10.12 | 9.828 | 9.964 | 42,395 | -0.24(-2.32%) |
Sep 03, 2020 | 10.28 | 10.36 | 10.07 | 10.20 | 32,377 | -0.18(-1.71%) |
Sep 02, 2020 | 10.34 | 10.63 | 10.30 | 10.38 | 32,701 | +0.08(+0.75%) |
Sep 01, 2020 | 10.17 | 10.32 | 10.17 | 10.30 | 15,218 | +0.15(+1.47%) |
Aug 31, 2020 | 10.14 | 10.16 | 10.14 | 10.15 | 4,692 | +0.05(+0.52%) |
Aug 28, 2020 | 10.17 | 10.20 | 10.09 | 10.10 | 74,149 | -0.04(-0.41%) |
Aug 27, 2020 | 10.25 | 10.29 | 10.14 | 10.14 | 16,225 | -0.09(-0.93%) |
Aug 26, 2020 | 10.30 | 10.30 | 10.24 | 10.24 | 19,621 | -0.01(-0.12%) |
Aug 25, 2020 | 10.32 | 10.32 | 10.24 | 10.25 | 16,657 | +0.02(+0.17%) |
Aug 24, 2020 | 10.19 | 10.27 | 10.19 | 10.23 | 16,586 | +0.17(+1.71%) |
Aug 21, 2020 | 10.04 | 10.31 | 9.923 | 10.06 | 39,186 | -0.14(-1.33%) |
Aug 20, 2020 | 10.20 | 10.22 | 10.17 | 10.20 | 23,851 | -0.08(-0.78%) |
Aug 19, 2020 | 10.27 | 10.32 | 10.24 | 10.28 | 37,826 | +0.01(+0.14%) |
Aug 18, 2020 | 10.31 | 10.31 | 10.20 | 10.26 | 25,199 | +0.07(+0.64%) |
Aug 17, 2020 | 10.15 | 10.27 | 10.14 | 10.20 | 29,006 | +0.07(+0.73%) |
Aug 14, 2020 | 10.18 | 10.18 | 10.10 | 10.12 | 29,727 | -0.12(-1.19%) |
Aug 13, 2020 | 10.27 | 10.27 | 10.20 | 10.24 | 26,423 | -0.05(-0.52%) |
Aug 12, 2020 | 10.28 | 10.32 | 10.27 | 10.30 | 23,677 | +0.22(+2.22%) |
Aug 11, 2020 | 10.14 | 10.27 | 10.04 | 10.07 | 48,844 | +0.04(+0.37%) |
Aug 10, 2020 | 9.994 | 10.04 | 9.994 | 10.04 | 15,201 | +0.12(+1.19%) |
Aug 07, 2020 | 9.899 | 9.928 | 9.899 | 9.917 | 12,836 | -0.05(-0.48%) |
Aug 06, 2020 | 9.863 | 9.964 | 9.863 | 9.964 | 13,406 | +0.14(+1.39%) |
Aug 05, 2020 | 9.810 | 9.863 | 9.810 | 9.828 | 29,186 | +0.05(+0.48%) |
Aug 04, 2020 | 9.704 | 9.792 | 9.704 | 9.781 | 23,376 | +0.01(+0.12%) |
Aug 03, 2020 | 9.668 | 9.846 | 9.641 | 9.769 | 45,273 | +0.21(+2.23%) |
Jul 31, 2020 | 9.538 | 9.571 | 9.485 | 9.556 | 53,205 | -0.11(-1.16%) |
Jul 30, 2020 | 9.621 | 9.733 | 9.585 | 9.668 | 45,276 | -0.13(-1.33%) |
Jul 29, 2020 | 9.795 | 9.839 | 9.795 | 9.798 | 11,048 | +0.06(+0.61%) |
Jul 28, 2020 | 9.769 | 9.828 | 9.739 | 9.739 | 29,646 | -0.08(-0.84%) |
Jul 27, 2020 | 9.769 | 9.831 | 9.721 | 9.822 | 67,471 | +0.07(+0.67%) |
Jul 24, 2020 | 9.544 | 9.911 | 9.502 | 9.757 | 40,875 | +0.11(+1.10%) |
Jul 23, 2020 | 9.810 | 9.858 | 9.550 | 9.650 | 57,921 | -0.12(-1.27%) |
Jul 22, 2020 | 9.757 | 9.863 | 9.739 | 9.775 | 36,814 | +0.06(+0.61%) |
Jul 21, 2020 | 9.656 | 9.745 | 9.552 | 9.715 | 48,371 | +0.11(+1.17%) |
Jul 20, 2020 | 9.591 | 9.603 | 9.485 | 9.603 | 19,277 | +0.02(+0.19%) |
Jul 17, 2020 | 9.585 | 9.659 | 9.585 | 9.585 | 18,917 | +0.07(+0.75%) |
Jul 16, 2020 | 9.479 | 9.550 | 9.479 | 9.514 | 21,537 | -0.11(-1.11%) |
Jul 15, 2020 | 9.603 | 9.698 | 9.485 | 9.621 | 92,160 | +0.15(+1.56%) |
Jul 14, 2020 | 9.455 | 9.508 | 9.455 | 9.473 | 14,232 | +0.07(+0.76%) |
Jul 13, 2020 | 9.449 | 9.541 | 9.402 | 9.402 | 71,996 | -0.07(-0.69%) |
Jul 10, 2020 | 9.506 | 9.532 | 9.396 | 9.467 | 46,955 | -0.01(-0.06%) |
Jul 09, 2020 | 9.621 | 9.782 | 9.455 | 9.473 | 57,625 | -0.36(-3.61%) |
Jul 08, 2020 | 9.384 | 9.828 | 9.372 | 9.828 | 40,805 | +0.40(+4.21%) |
Jul 07, 2020 | 9.366 | 9.431 | 9.319 | 9.431 | 59,073 | +0.01(+0.06%) |
Jul 06, 2020 | 9.414 | 9.443 | 9.360 | 9.425 | 50,703 | +0.18(+1.92%) |
Jul 02, 2020 | 9.254 | 9.360 | 9.189 | 9.248 | 34,456 | +0.18(+1.96%) |