Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 9.020 | 9.170 | 8.720 | 8.880 | 282,300 | -0.10(-1.11%) |
Oct 29, 2020 | 8.930 | 9.120 | 8.580 | 8.980 | 288,786 | +0.00(+0.00%) |
Oct 28, 2020 | 9.020 | 9.060 | 8.690 | 8.980 | 382,476 | -0.23(-2.50%) |
Oct 27, 2020 | 9.230 | 9.490 | 9.030 | 9.210 | 319,897 | -0.02(-0.22%) |
Oct 26, 2020 | 9.950 | 10.06 | 9.220 | 9.230 | 461,159 | -0.86(-8.52%) |
Oct 23, 2020 | 10.00 | 10.18 | 9.875 | 10.09 | 659,100 | +0.13(+1.31%) |
Oct 22, 2020 | 9.810 | 10.13 | 9.640 | 9.960 | 310,820 | +0.18(+1.84%) |
Oct 21, 2020 | 9.980 | 10.22 | 9.710 | 9.780 | 238,523 | -0.38(-3.74%) |
Oct 20, 2020 | 10.22 | 10.27 | 9.650 | 10.16 | 447,533 | +0.02(+0.20%) |
Oct 19, 2020 | 10.57 | 10.62 | 10.07 | 10.14 | 489,345 | -0.24(-2.31%) |
Oct 16, 2020 | 10.18 | 10.56 | 9.910 | 10.38 | 912,700 | +0.25(+2.47%) |
Oct 15, 2020 | 10.20 | 10.53 | 9.110 | 10.13 | 2,394,859 | +1.51(+17.52%) |
Oct 14, 2020 | 8.560 | 9.110 | 8.490 | 8.620 | 350,429 | +0.04(+0.47%) |
Oct 13, 2020 | 8.380 | 8.650 | 8.230 | 8.580 | 246,250 | +0.24(+2.88%) |
Oct 12, 2020 | 8.160 | 8.450 | 8.050 | 8.340 | 306,747 | +0.20(+2.46%) |
Oct 09, 2020 | 8.480 | 8.529 | 8.080 | 8.140 | 266,400 | -0.24(-2.86%) |
Oct 08, 2020 | 8.580 | 8.660 | 8.270 | 8.380 | 346,587 | -0.09(-1.06%) |
Oct 07, 2020 | 8.470 | 8.700 | 8.310 | 8.470 | 271,596 | +0.09(+1.07%) |
Oct 06, 2020 | 8.400 | 8.770 | 8.250 | 8.380 | 357,191 | -0.03(-0.36%) |
Oct 05, 2020 | 8.000 | 8.537 | 8.000 | 8.410 | 351,343 | +0.43(+5.39%) |
Oct 02, 2020 | 8.070 | 8.340 | 7.570 | 7.980 | 495,400 | -0.04(-0.50%) |
Oct 01, 2020 | 8.140 | 8.410 | 7.930 | 8.020 | 950,925 | -0.12(-1.47%) |
Sep 30, 2020 | 8.180 | 8.500 | 8.070 | 8.140 | 396,997 | -0.13(-1.57%) |
Sep 29, 2020 | 8.040 | 8.540 | 8.000 | 8.270 | 567,700 | +0.31(+3.89%) |
Sep 28, 2020 | 9.470 | 9.540 | 7.670 | 7.960 | 2,219,844 | -1.93(-19.51%) |
Sep 25, 2020 | 9.300 | 9.930 | 9.100 | 9.890 | 258,500 | +0.61(+6.57%) |
Sep 24, 2020 | 9.250 | 9.610 | 8.810 | 9.280 | 464,906 | -0.04(-0.43%) |
Sep 23, 2020 | 9.700 | 9.800 | 9.290 | 9.320 | 325,354 | -0.33(-3.42%) |
Sep 22, 2020 | 9.980 | 10.09 | 9.330 | 9.650 | 300,082 | -0.29(-2.92%) |
Sep 21, 2020 | 10.24 | 10.30 | 9.810 | 9.940 | 383,062 | -0.36(-3.50%) |
Sep 18, 2020 | 10.44 | 10.52 | 10.09 | 10.30 | 762,500 | -0.06(-0.58%) |
Sep 17, 2020 | 10.07 | 10.48 | 9.920 | 10.36 | 295,712 | +0.29(+2.88%) |
Sep 16, 2020 | 9.950 | 10.22 | 9.720 | 10.07 | 345,858 | +0.13(+1.31%) |
Sep 15, 2020 | 10.29 | 10.34 | 9.870 | 9.940 | 376,377 | -0.17(-1.68%) |
Sep 14, 2020 | 10.22 | 10.41 | 9.950 | 10.11 | 422,968 | +0.07(+0.70%) |
Sep 11, 2020 | 10.63 | 10.76 | 9.950 | 10.04 | 371,700 | -0.45(-4.29%) |
Sep 10, 2020 | 10.78 | 11.14 | 10.43 | 10.49 | 852,419 | -0.11(-1.04%) |
Sep 09, 2020 | 10.40 | 10.95 | 10.36 | 10.60 | 245,930 | +0.27(+2.61%) |
Sep 08, 2020 | 9.940 | 10.62 | 9.780 | 10.33 | 215,786 | +0.33(+3.30%) |
Sep 04, 2020 | 10.35 | 10.35 | 9.405 | 10.00 | 521,700 | -0.31(-3.01%) |
Sep 03, 2020 | 10.79 | 10.93 | 10.00 | 10.31 | 312,980 | -0.59(-5.41%) |
Sep 02, 2020 | 11.21 | 11.23 | 10.71 | 10.90 | 346,499 | -0.27(-2.42%) |
Sep 01, 2020 | 11.00 | 11.29 | 10.81 | 11.17 | 459,004 | +0.00(+0.00%) |
Aug 31, 2020 | 10.68 | 11.31 | 10.53 | 11.17 | 372,317 | +0.46(+4.30%) |
Aug 28, 2020 | 10.75 | 10.80 | 10.48 | 10.71 | 266,700 | +0.07(+0.66%) |
Aug 27, 2020 | 11.15 | 11.24 | 10.29 | 10.64 | 620,648 | -0.57(-5.08%) |
Aug 26, 2020 | 11.65 | 11.87 | 11.11 | 11.21 | 264,119 | -0.16(-1.41%) |
Aug 25, 2020 | 11.74 | 11.83 | 11.30 | 11.37 | 274,826 | -0.27(-2.32%) |
Aug 24, 2020 | 12.12 | 12.20 | 11.46 | 11.64 | 286,360 | -0.36(-3.00%) |
Aug 21, 2020 | 11.99 | 12.11 | 11.78 | 12.00 | 269,900 | -0.08(-0.66%) |
Aug 20, 2020 | 11.90 | 12.45 | 11.82 | 12.08 | 243,222 | -0.03(-0.25%) |
Aug 19, 2020 | 12.50 | 12.60 | 11.76 | 12.11 | 464,486 | -0.21(-1.70%) |
Aug 18, 2020 | 11.29 | 12.47 | 11.29 | 12.32 | 2,125,082 | +0.98(+8.64%) |
Aug 17, 2020 | 11.40 | 11.56 | 11.11 | 11.34 | 621,050 | +0.05(+0.44%) |
Aug 14, 2020 | 11.50 | 11.62 | 11.05 | 11.29 | 514,600 | -0.20(-1.74%) |
Aug 13, 2020 | 11.48 | 11.87 | 11.20 | 11.49 | 896,361 | +0.21(+1.86%) |
Aug 12, 2020 | 11.35 | 11.68 | 10.95 | 11.28 | 700,971 | +0.00(+0.00%) |
Aug 11, 2020 | 12.44 | 12.48 | 11.19 | 11.28 | 260,008 | -1.14(-9.18%) |
Aug 10, 2020 | 11.86 | 12.66 | 11.76 | 12.42 | 420,980 | +0.61(+5.17%) |
Aug 07, 2020 | 10.85 | 11.99 | 10.63 | 11.81 | 280,000 | +0.85(+7.76%) |
Aug 06, 2020 | 11.29 | 11.42 | 10.85 | 10.96 | 153,519 | -0.43(-3.78%) |
Aug 05, 2020 | 11.50 | 11.66 | 11.11 | 11.39 | 464,844 | +0.09(+0.80%) |
Aug 04, 2020 | 11.06 | 11.46 | 10.80 | 11.30 | 246,931 | +0.15(+1.35%) |