Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 8.842 | 9.053 | 8.828 | 9.032 | 86,305 | +0.23(+2.63%) |
Oct 29, 2020 | 9.046 | 9.073 | 8.590 | 8.801 | 274,329 | -0.23(-2.56%) |
Oct 28, 2020 | 9.386 | 9.468 | 9.032 | 9.032 | 157,821 | -0.48(-5.08%) |
Oct 27, 2020 | 9.495 | 9.583 | 9.481 | 9.515 | 94,794 | +0.02(+0.21%) |
Oct 26, 2020 | 9.481 | 9.583 | 9.454 | 9.495 | 81,430 | -0.04(-0.43%) |
Oct 23, 2020 | 9.454 | 9.583 | 9.413 | 9.536 | 58,664 | +0.15(+1.59%) |
Oct 22, 2020 | 9.454 | 9.476 | 9.386 | 9.386 | 85,989 | -0.02(-0.22%) |
Oct 21, 2020 | 9.318 | 9.457 | 9.318 | 9.406 | 71,464 | +0.09(+0.95%) |
Oct 20, 2020 | 9.236 | 9.427 | 9.182 | 9.318 | 164,715 | +0.15(+1.63%) |
Oct 19, 2020 | 9.440 | 9.508 | 9.148 | 9.168 | 126,751 | -0.24(-2.53%) |
Oct 16, 2020 | 9.515 | 9.604 | 9.406 | 9.406 | 119,386 | -0.15(-1.57%) |
Oct 15, 2020 | 9.522 | 9.597 | 9.468 | 9.556 | 111,312 | -0.01(-0.07%) |
Oct 14, 2020 | 9.692 | 9.692 | 9.536 | 9.563 | 45,281 | -0.13(-1.33%) |
Oct 13, 2020 | 9.631 | 9.821 | 9.604 | 9.692 | 39,177 | +0.00(+0.00%) |
Oct 12, 2020 | 9.678 | 9.753 | 9.597 | 9.692 | 78,141 | -0.06(-0.63%) |
Oct 09, 2020 | 9.760 | 9.794 | 9.706 | 9.753 | 52,783 | -0.03(-0.28%) |
Oct 08, 2020 | 9.733 | 9.814 | 9.672 | 9.780 | 59,669 | +0.04(+0.42%) |
Oct 07, 2020 | 9.746 | 9.831 | 9.534 | 9.740 | 82,378 | +0.01(+0.14%) |
Oct 06, 2020 | 9.862 | 9.862 | 9.726 | 9.726 | 94,306 | -0.03(-0.28%) |
Oct 05, 2020 | 9.835 | 9.869 | 9.699 | 9.753 | 61,926 | -0.04(-0.42%) |
Oct 02, 2020 | 9.576 | 9.819 | 9.576 | 9.794 | 65,574 | +0.10(+0.98%) |
Oct 01, 2020 | 9.624 | 9.712 | 9.522 | 9.699 | 94,072 | +0.14(+1.49%) |
Sep 30, 2020 | 9.848 | 9.893 | 9.549 | 9.556 | 120,429 | -0.15(-1.54%) |
Sep 29, 2020 | 9.923 | 9.923 | 9.597 | 9.706 | 82,076 | -0.28(-2.79%) |
Sep 28, 2020 | 9.753 | 10.02 | 9.678 | 9.984 | 168,491 | +0.35(+3.67%) |
Sep 25, 2020 | 9.352 | 9.726 | 9.352 | 9.631 | 68,074 | +0.27(+2.91%) |
Sep 24, 2020 | 9.420 | 9.522 | 9.345 | 9.359 | 116,775 | -0.06(-0.65%) |
Sep 23, 2020 | 9.440 | 9.583 | 9.366 | 9.420 | 133,917 | +0.00(+0.00%) |
Sep 22, 2020 | 9.372 | 9.468 | 9.291 | 9.420 | 89,591 | +0.10(+1.02%) |
Sep 21, 2020 | 9.379 | 9.386 | 9.141 | 9.325 | 142,027 | -0.24(-2.49%) |
Sep 18, 2020 | 9.508 | 9.590 | 9.352 | 9.563 | 110,271 | -0.03(-0.28%) |
Sep 17, 2020 | 9.617 | 9.631 | 9.318 | 9.590 | 104,084 | -0.01(-0.14%) |
Sep 16, 2020 | 9.740 | 9.753 | 9.542 | 9.604 | 103,509 | -0.10(-0.98%) |
Sep 15, 2020 | 9.774 | 9.956 | 9.672 | 9.699 | 84,716 | -0.01(-0.07%) |
Sep 14, 2020 | 10.06 | 10.06 | 9.685 | 9.706 | 131,265 | -0.07(-0.70%) |
Sep 11, 2020 | 9.800 | 9.839 | 9.682 | 9.774 | 122,862 | +0.00(+0.00%) |
Sep 10, 2020 | 9.774 | 9.846 | 9.721 | 9.774 | 95,563 | +0.04(+0.40%) |
Sep 09, 2020 | 9.695 | 9.767 | 9.577 | 9.734 | 135,668 | +0.15(+1.58%) |
Sep 08, 2020 | 9.320 | 9.603 | 9.307 | 9.583 | 82,517 | +0.25(+2.67%) |
Sep 04, 2020 | 9.636 | 9.636 | 9.334 | 9.334 | 90,738 | -0.16(-1.73%) |
Sep 03, 2020 | 9.682 | 9.787 | 9.478 | 9.498 | 108,924 | -0.14(-1.50%) |
Sep 02, 2020 | 9.577 | 9.721 | 9.491 | 9.642 | 99,406 | +0.05(+0.48%) |
Sep 01, 2020 | 9.596 | 9.695 | 9.511 | 9.596 | 87,666 | -0.10(-1.02%) |
Aug 31, 2020 | 9.761 | 9.833 | 9.649 | 9.695 | 128,748 | -0.14(-1.47%) |
Aug 28, 2020 | 9.616 | 9.872 | 9.583 | 9.839 | 69,576 | +0.30(+3.17%) |
Aug 27, 2020 | 9.774 | 9.833 | 9.537 | 9.537 | 95,700 | -0.24(-2.42%) |
Aug 26, 2020 | 9.892 | 9.892 | 9.669 | 9.774 | 98,501 | -0.11(-1.06%) |
Aug 25, 2020 | 9.806 | 9.905 | 9.708 | 9.879 | 129,576 | +0.19(+1.97%) |
Aug 24, 2020 | 9.472 | 9.807 | 9.466 | 9.688 | 90,781 | +0.16(+1.69%) |
Aug 21, 2020 | 9.439 | 9.544 | 9.334 | 9.527 | 65,009 | +0.03(+0.31%) |
Aug 20, 2020 | 9.655 | 9.669 | 9.491 | 9.498 | 71,290 | -0.19(-1.97%) |
Aug 19, 2020 | 9.761 | 9.774 | 9.688 | 9.688 | 75,159 | +0.03(+0.27%) |
Aug 18, 2020 | 9.767 | 9.813 | 9.629 | 9.662 | 66,074 | -0.05(-0.54%) |
Aug 17, 2020 | 9.918 | 9.949 | 9.655 | 9.715 | 123,480 | -0.16(-1.66%) |
Aug 14, 2020 | 9.583 | 9.944 | 9.563 | 9.879 | 83,887 | +0.24(+2.52%) |
Aug 13, 2020 | 9.846 | 9.937 | 9.570 | 9.636 | 100,477 | -0.22(-2.27%) |
Aug 12, 2020 | 9.925 | 9.982 | 9.728 | 9.859 | 37,877 | +0.06(+0.60%) |
Aug 11, 2020 | 9.747 | 9.885 | 9.662 | 9.800 | 127,264 | +0.11(+1.08%) |
Aug 10, 2020 | 9.563 | 9.931 | 9.524 | 9.695 | 144,480 | +0.12(+1.30%) |
Aug 07, 2020 | 9.393 | 9.682 | 9.380 | 9.570 | 47,805 | +0.14(+1.46%) |
Aug 06, 2020 | 9.491 | 9.701 | 9.399 | 9.432 | 78,664 | -0.07(-0.69%) |
Aug 05, 2020 | 9.380 | 9.577 | 9.274 | 9.498 | 186,643 | +0.26(+2.77%) |
Aug 04, 2020 | 8.861 | 9.366 | 8.830 | 9.242 | 230,971 | +0.45(+5.08%) |