Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 9.280 | 9.280 | 9.000 | 9.240 | 277,900 | +0.24(+2.67%) |
Oct 29, 2020 | 8.710 | 9.030 | 8.710 | 9.000 | 370,350 | +0.54(+6.38%) |
Oct 28, 2020 | 8.650 | 8.960 | 8.420 | 8.460 | 127,494 | -0.21(-2.42%) |
Oct 27, 2020 | 8.600 | 9.100 | 8.600 | 8.670 | 139,941 | +0.07(+0.81%) |
Oct 26, 2020 | 8.690 | 8.700 | 8.500 | 8.600 | 168,720 | +0.05(+0.62%) |
Oct 23, 2020 | 8.690 | 8.690 | 8.510 | 8.547 | 100,000 | -0.01(-0.15%) |
Oct 22, 2020 | 8.700 | 8.700 | 8.530 | 8.560 | 324,592 | +0.03(+0.35%) |
Oct 21, 2020 | 8.460 | 8.590 | 8.460 | 8.530 | 181,354 | +0.21(+2.52%) |
Oct 20, 2020 | 8.340 | 8.400 | 8.320 | 8.320 | 259,135 | -0.02(-0.30%) |
Oct 19, 2020 | 8.400 | 8.500 | 8.310 | 8.345 | 165,779 | -0.01(-0.18%) |
Oct 16, 2020 | 8.270 | 8.390 | 8.270 | 8.360 | 116,000 | +0.12(+1.46%) |
Oct 15, 2020 | 8.200 | 8.240 | 8.160 | 8.240 | 103,543 | +0.01(+0.16%) |
Oct 14, 2020 | 8.350 | 8.490 | 8.200 | 8.227 | 526,457 | -0.10(-1.24%) |
Oct 13, 2020 | 8.350 | 8.590 | 8.330 | 8.330 | 134,628 | -0.17(-2.00%) |
Oct 12, 2020 | 8.700 | 8.700 | 8.300 | 8.500 | 397,847 | -0.01(-0.12%) |
Oct 09, 2020 | 8.550 | 8.550 | 8.375 | 8.510 | 270,700 | -0.12(-1.45%) |
Oct 08, 2020 | 8.560 | 8.800 | 8.560 | 8.635 | 195,200 | -0.08(-0.86%) |
Oct 07, 2020 | 8.610 | 8.810 | 8.350 | 8.710 | 159,546 | +0.11(+1.22%) |
Oct 06, 2020 | 8.525 | 8.910 | 8.295 | 8.605 | 337,029 | +0.10(+1.18%) |
Oct 05, 2020 | 8.675 | 8.690 | 8.140 | 8.505 | 277,032 | +0.15(+1.73%) |
Oct 02, 2020 | 8.350 | 8.500 | 8.200 | 8.360 | 152,800 | -0.20(-2.34%) |
Oct 01, 2020 | 8.760 | 8.780 | 8.170 | 8.560 | 296,908 | -0.01(-0.12%) |
Sep 30, 2020 | 8.560 | 8.580 | 8.380 | 8.570 | 162,926 | -0.11(-1.27%) |
Sep 29, 2020 | 8.740 | 8.740 | 8.650 | 8.680 | 123,872 | -0.04(-0.46%) |
Sep 28, 2020 | 8.650 | 8.960 | 8.550 | 8.720 | 181,754 | +0.06(+0.69%) |
Sep 25, 2020 | 8.480 | 8.680 | 8.480 | 8.660 | 239,800 | +0.04(+0.46%) |
Sep 24, 2020 | 8.810 | 8.810 | 8.400 | 8.620 | 218,955 | -0.16(-1.82%) |
Sep 23, 2020 | 9.135 | 9.135 | 8.750 | 8.780 | 659,308 | -0.49(-5.29%) |
Sep 22, 2020 | 9.400 | 9.590 | 9.160 | 9.270 | 569,233 | +0.14(+1.53%) |
Sep 21, 2020 | 9.300 | 9.300 | 9.000 | 9.130 | 199,616 | -0.15(-1.62%) |
Sep 18, 2020 | 9.500 | 9.500 | 9.180 | 9.280 | 198,900 | -0.01(-0.11%) |
Sep 17, 2020 | 9.240 | 9.380 | 9.240 | 9.290 | 150,888 | -0.09(-0.96%) |
Sep 16, 2020 | 9.450 | 9.450 | 9.280 | 9.380 | 95,363 | -0.01(-0.10%) |
Sep 15, 2020 | 9.500 | 9.500 | 9.280 | 9.389 | 116,088 | -0.04(-0.43%) |
Sep 14, 2020 | 9.310 | 9.540 | 9.310 | 9.430 | 229,057 | +0.22(+2.39%) |
Sep 11, 2020 | 9.080 | 9.270 | 9.080 | 9.210 | 152,900 | -0.04(-0.43%) |
Sep 10, 2020 | 9.390 | 9.390 | 9.250 | 9.250 | 142,271 | +0.04(+0.43%) |
Sep 09, 2020 | 9.220 | 9.220 | 9.040 | 9.210 | 174,028 | +0.20(+2.19%) |
Sep 08, 2020 | 9.100 | 9.100 | 8.915 | 9.013 | 140,526 | -0.05(-0.52%) |
Sep 04, 2020 | 9.110 | 9.110 | 8.860 | 9.060 | 169,300 | +0.17(+1.91%) |
Sep 03, 2020 | 9.200 | 9.200 | 8.830 | 8.890 | 251,064 | -0.33(-3.58%) |
Sep 02, 2020 | 9.130 | 9.220 | 9.040 | 9.220 | 179,491 | -0.01(-0.11%) |
Sep 01, 2020 | 9.270 | 9.290 | 9.180 | 9.230 | 200,352 | -0.06(-0.62%) |
Aug 31, 2020 | 9.305 | 9.330 | 9.200 | 9.288 | 177,757 | +0.02(+0.25%) |
Aug 28, 2020 | 9.040 | 9.300 | 9.040 | 9.265 | 170,500 | +0.18(+1.93%) |
Aug 27, 2020 | 9.020 | 9.210 | 9.020 | 9.090 | 148,188 | -0.08(-0.87%) |
Aug 26, 2020 | 9.190 | 9.190 | 9.085 | 9.170 | 173,033 | +0.07(+0.77%) |
Aug 25, 2020 | 9.190 | 9.190 | 9.060 | 9.100 | 224,522 | +0.04(+0.44%) |
Aug 24, 2020 | 9.100 | 9.100 | 8.900 | 9.060 | 187,160 | +0.09(+1.00%) |
Aug 21, 2020 | 9.030 | 9.030 | 8.910 | 8.970 | 311,300 | -0.00(-0.02%) |
Aug 20, 2020 | 8.830 | 9.030 | 8.830 | 8.972 | 287,467 | +0.01(+0.13%) |
Aug 19, 2020 | 8.900 | 9.090 | 8.830 | 8.960 | 252,586 | +0.10(+1.11%) |
Aug 18, 2020 | 8.900 | 8.900 | 8.770 | 8.862 | 153,769 | +0.01(+0.14%) |
Aug 17, 2020 | 8.740 | 8.870 | 8.740 | 8.850 | 141,248 | +0.05(+0.57%) |
Aug 14, 2020 | 8.900 | 8.900 | 8.750 | 8.800 | 148,000 | -0.05(-0.56%) |
Aug 13, 2020 | 8.990 | 8.990 | 8.810 | 8.850 | 184,633 | -0.27(-2.96%) |
Aug 12, 2020 | 8.990 | 9.180 | 8.990 | 9.120 | 116,655 | +0.34(+3.83%) |
Aug 11, 2020 | 8.850 | 9.040 | 8.780 | 8.784 | 173,887 | +0.23(+2.71%) |
Aug 10, 2020 | 8.780 | 8.780 | 8.448 | 8.552 | 144,000 | +0.06(+0.73%) |
Aug 07, 2020 | 8.500 | 8.520 | 8.430 | 8.490 | 156,200 | -0.15(-1.74%) |
Aug 06, 2020 | 8.690 | 8.690 | 8.510 | 8.640 | 240,287 | +0.01(+0.12%) |
Aug 05, 2020 | 8.670 | 8.700 | 8.600 | 8.630 | 307,626 | +0.01(+0.12%) |
Aug 04, 2020 | 8.500 | 8.620 | 8.500 | 8.620 | 300,132 | +0.12(+1.41%) |