Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 9.433 | 9.558 | 9.243 | 9.335 | 578,046 | -0.10(-1.11%) |
Oct 29, 2020 | 9.296 | 9.525 | 9.151 | 9.440 | 573,275 | +0.06(+0.63%) |
Oct 28, 2020 | 9.427 | 9.525 | 9.322 | 9.381 | 602,396 | -0.16(-1.72%) |
Oct 27, 2020 | 10.04 | 10.08 | 9.538 | 9.545 | 1,080,596 | -0.46(-4.59%) |
Oct 26, 2020 | 10.24 | 10.24 | 9.922 | 10.00 | 312,427 | -0.39(-3.79%) |
Oct 23, 2020 | 10.32 | 10.43 | 10.25 | 10.40 | 388,717 | +0.17(+1.67%) |
Oct 22, 2020 | 9.991 | 10.26 | 9.991 | 10.23 | 420,394 | +0.21(+2.10%) |
Oct 21, 2020 | 10.07 | 10.09 | 9.945 | 10.02 | 412,059 | -0.07(-0.71%) |
Oct 20, 2020 | 10.11 | 10.26 | 10.04 | 10.09 | 353,356 | +0.07(+0.65%) |
Oct 19, 2020 | 10.26 | 10.32 | 10.01 | 10.02 | 478,685 | -0.24(-2.30%) |
Oct 16, 2020 | 10.52 | 10.52 | 10.21 | 10.26 | 586,125 | -0.30(-2.80%) |
Oct 15, 2020 | 10.25 | 10.67 | 10.23 | 10.56 | 484,947 | +0.24(+2.35%) |
Oct 14, 2020 | 10.57 | 10.66 | 10.31 | 10.31 | 514,215 | -0.30(-2.84%) |
Oct 13, 2020 | 10.63 | 10.74 | 10.54 | 10.61 | 489,732 | -0.13(-1.22%) |
Oct 12, 2020 | 10.63 | 10.84 | 10.59 | 10.75 | 488,417 | +0.07(+0.61%) |
Oct 09, 2020 | 11.01 | 11.03 | 10.63 | 10.68 | 468,290 | -0.22(-1.99%) |
Oct 08, 2020 | 10.71 | 10.94 | 10.65 | 10.90 | 486,283 | +0.22(+2.03%) |
Oct 07, 2020 | 10.77 | 10.83 | 10.65 | 10.68 | 908,107 | -0.03(-0.30%) |
Oct 06, 2020 | 10.79 | 10.98 | 10.63 | 10.71 | 1,040,620 | +0.01(+0.12%) |
Oct 05, 2020 | 10.76 | 10.82 | 10.65 | 10.70 | 507,805 | +0.01(+0.06%) |
Oct 02, 2020 | 10.37 | 10.80 | 10.30 | 10.69 | 564,292 | +0.16(+1.52%) |
Oct 01, 2020 | 10.23 | 10.55 | 10.22 | 10.53 | 752,272 | +0.35(+3.46%) |
Sep 30, 2020 | 10.12 | 10.39 | 10.05 | 10.18 | 762,233 | +0.04(+0.38%) |
Sep 29, 2020 | 10.38 | 10.38 | 10.07 | 10.14 | 493,619 | -0.24(-2.34%) |
Sep 28, 2020 | 10.01 | 10.55 | 9.991 | 10.39 | 693,281 | +0.53(+5.32%) |
Sep 25, 2020 | 9.739 | 9.924 | 9.675 | 9.860 | 668,154 | +0.12(+1.18%) |
Sep 24, 2020 | 9.745 | 10.01 | 9.655 | 9.745 | 701,551 | +0.04(+0.46%) |
Sep 23, 2020 | 10.17 | 10.31 | 9.694 | 9.700 | 961,720 | -0.54(-5.25%) |
Sep 22, 2020 | 10.17 | 10.53 | 10.17 | 10.24 | 623,659 | +0.11(+1.07%) |
Sep 21, 2020 | 10.55 | 10.55 | 10.01 | 10.13 | 1,049,380 | -0.57(-5.33%) |
Sep 18, 2020 | 10.95 | 11.00 | 10.66 | 10.70 | 2,297,464 | -0.15(-1.42%) |
Sep 17, 2020 | 10.97 | 11.10 | 10.83 | 10.85 | 779,312 | -0.28(-2.47%) |
Sep 16, 2020 | 11.20 | 11.31 | 11.10 | 11.13 | 757,646 | -0.02(-0.17%) |
Sep 15, 2020 | 11.28 | 11.31 | 11.08 | 11.15 | 633,969 | -0.08(-0.69%) |
Sep 14, 2020 | 11.08 | 11.31 | 11.01 | 11.22 | 701,065 | +0.22(+2.04%) |
Sep 11, 2020 | 11.21 | 11.21 | 10.95 | 11.00 | 382,806 | -0.13(-1.21%) |
Sep 10, 2020 | 11.26 | 11.31 | 11.13 | 11.13 | 385,685 | -0.12(-1.08%) |
Sep 09, 2020 | 11.16 | 11.36 | 11.13 | 11.26 | 484,804 | +0.17(+1.56%) |
Sep 08, 2020 | 11.17 | 11.25 | 10.97 | 11.08 | 415,623 | -0.13(-1.14%) |
Sep 04, 2020 | 11.31 | 11.40 | 11.01 | 11.21 | 377,496 | +0.01(+0.06%) |
Sep 03, 2020 | 11.40 | 11.52 | 11.12 | 11.20 | 476,634 | -0.15(-1.35%) |
Sep 02, 2020 | 11.15 | 11.38 | 11.08 | 11.36 | 327,430 | +0.17(+1.55%) |
Sep 01, 2020 | 11.08 | 11.25 | 10.90 | 11.19 | 427,078 | -0.02(-0.17%) |
Aug 31, 2020 | 11.35 | 11.40 | 11.17 | 11.20 | 629,278 | -0.18(-1.58%) |
Aug 28, 2020 | 11.50 | 11.50 | 11.28 | 11.38 | 428,724 | -0.03(-0.28%) |
Aug 27, 2020 | 11.29 | 11.49 | 11.25 | 11.42 | 423,909 | +0.13(+1.19%) |
Aug 26, 2020 | 11.36 | 11.44 | 11.17 | 11.28 | 423,395 | -0.08(-0.68%) |
Aug 25, 2020 | 11.44 | 11.53 | 11.25 | 11.36 | 435,289 | -0.01(-0.06%) |
Aug 24, 2020 | 11.17 | 11.37 | 10.98 | 11.36 | 450,078 | +0.20(+1.84%) |
Aug 21, 2020 | 11.21 | 11.32 | 10.97 | 11.16 | 536,179 | -0.06(-0.51%) |
Aug 20, 2020 | 10.96 | 11.32 | 10.91 | 11.22 | 561,373 | +0.17(+1.51%) |
Aug 19, 2020 | 11.15 | 11.27 | 10.99 | 11.05 | 561,498 | -0.15(-1.31%) |
Aug 18, 2020 | 11.35 | 11.35 | 11.15 | 11.20 | 338,028 | -0.19(-1.63%) |
Aug 17, 2020 | 11.29 | 11.41 | 11.21 | 11.38 | 274,714 | +0.10(+0.85%) |
Aug 14, 2020 | 11.31 | 11.44 | 11.21 | 11.29 | 417,167 | -0.06(-0.56%) |
Aug 13, 2020 | 11.51 | 11.62 | 11.32 | 11.35 | 264,275 | -0.24(-2.10%) |
Aug 12, 2020 | 11.52 | 11.61 | 11.41 | 11.60 | 403,935 | +0.19(+1.68%) |
Aug 11, 2020 | 11.52 | 11.65 | 11.35 | 11.40 | 596,255 | -0.01(-0.06%) |
Aug 10, 2020 | 11.35 | 11.51 | 11.29 | 11.41 | 628,796 | +0.17(+1.48%) |
Aug 07, 2020 | 11.01 | 11.25 | 10.92 | 11.24 | 598,808 | +0.28(+2.57%) |
Aug 06, 2020 | 11.01 | 11.13 | 10.88 | 10.96 | 548,620 | +0.04(+0.35%) |
Aug 05, 2020 | 10.81 | 11.00 | 10.52 | 10.92 | 765,811 | +0.22(+2.09%) |
Aug 04, 2020 | 10.46 | 10.74 | 10.42 | 10.70 | 551,408 | +0.20(+1.89%) |