Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 9.340 | 9.340 | 9.020 | 9.130 | 85,400 | -0.24(-2.56%) |
Oct 29, 2020 | 9.390 | 9.530 | 9.310 | 9.370 | 71,277 | -0.07(-0.74%) |
Oct 28, 2020 | 9.590 | 9.590 | 9.350 | 9.440 | 92,921 | -0.29(-3.03%) |
Oct 27, 2020 | 9.890 | 9.890 | 9.670 | 9.735 | 80,074 | -0.17(-1.67%) |
Oct 26, 2020 | 10.16 | 10.16 | 9.750 | 9.900 | 122,605 | -0.28(-2.75%) |
Oct 23, 2020 | 10.38 | 10.46 | 10.10 | 10.18 | 68,600 | -0.21(-2.02%) |
Oct 22, 2020 | 10.34 | 10.39 | 10.20 | 10.39 | 85,920 | +0.16(+1.56%) |
Oct 21, 2020 | 10.36 | 10.49 | 10.17 | 10.23 | 154,163 | +0.19(+1.89%) |
Oct 20, 2020 | 10.19 | 10.20 | 10.02 | 10.04 | 66,883 | -0.06(-0.59%) |
Oct 19, 2020 | 10.11 | 10.29 | 9.960 | 10.10 | 91,046 | +0.02(+0.20%) |
Oct 16, 2020 | 10.04 | 10.38 | 10.04 | 10.08 | 91,000 | -0.12(-1.18%) |
Oct 15, 2020 | 10.09 | 10.23 | 9.890 | 10.20 | 66,351 | +0.04(+0.39%) |
Oct 14, 2020 | 10.37 | 10.46 | 10.01 | 10.16 | 98,615 | -0.03(-0.29%) |
Oct 13, 2020 | 10.77 | 10.78 | 10.06 | 10.19 | 180,626 | +0.04(+0.34%) |
Oct 12, 2020 | 10.05 | 10.29 | 10.05 | 10.15 | 157,489 | +0.31(+3.20%) |
Oct 09, 2020 | 9.650 | 9.860 | 9.560 | 9.840 | 95,800 | +0.30(+3.14%) |
Oct 08, 2020 | 9.620 | 9.713 | 9.440 | 9.540 | 94,972 | +0.13(+1.38%) |
Oct 07, 2020 | 9.320 | 9.470 | 9.310 | 9.410 | 120,986 | +0.16(+1.73%) |
Oct 06, 2020 | 9.490 | 9.670 | 9.210 | 9.250 | 192,557 | -0.24(-2.53%) |
Oct 05, 2020 | 9.060 | 9.520 | 9.020 | 9.490 | 160,857 | +0.58(+6.51%) |
Oct 02, 2020 | 8.980 | 9.080 | 8.880 | 8.910 | 177,200 | -0.25(-2.73%) |
Oct 01, 2020 | 9.140 | 9.200 | 8.960 | 9.160 | 119,401 | +0.06(+0.66%) |
Sep 30, 2020 | 9.250 | 9.250 | 8.950 | 9.100 | 138,269 | -0.15(-1.62%) |
Sep 29, 2020 | 8.870 | 9.310 | 8.870 | 9.250 | 120,953 | +0.29(+3.24%) |
Sep 28, 2020 | 8.740 | 9.000 | 8.740 | 8.960 | 108,075 | +0.28(+3.23%) |
Sep 25, 2020 | 8.740 | 8.890 | 8.520 | 8.680 | 159,400 | -0.06(-0.69%) |
Sep 24, 2020 | 8.600 | 8.830 | 8.460 | 8.740 | 552,941 | -0.02(-0.23%) |
Sep 23, 2020 | 9.270 | 9.270 | 8.710 | 8.760 | 124,602 | -0.61(-6.51%) |
Sep 22, 2020 | 9.560 | 9.590 | 9.200 | 9.370 | 99,618 | -0.14(-1.47%) |
Sep 21, 2020 | 9.640 | 9.660 | 9.240 | 9.510 | 324,947 | -0.28(-2.86%) |
Sep 18, 2020 | 9.540 | 9.850 | 9.435 | 9.790 | 830,100 | +0.38(+4.04%) |
Sep 17, 2020 | 8.930 | 9.590 | 8.930 | 9.410 | 268,931 | +0.26(+2.84%) |
Sep 16, 2020 | 9.030 | 9.380 | 8.960 | 9.150 | 207,745 | +0.05(+0.55%) |
Sep 15, 2020 | 9.350 | 9.350 | 9.030 | 9.100 | 129,418 | -0.20(-2.15%) |
Sep 14, 2020 | 9.570 | 9.601 | 9.290 | 9.300 | 841,259 | -0.17(-1.80%) |
Sep 11, 2020 | 9.560 | 9.610 | 9.325 | 9.470 | 198,500 | -0.02(-0.21%) |
Sep 10, 2020 | 9.570 | 9.790 | 9.490 | 9.490 | 166,452 | -0.03(-0.32%) |
Sep 09, 2020 | 9.320 | 9.570 | 9.110 | 9.520 | 167,240 | +0.36(+3.93%) |
Sep 08, 2020 | 8.940 | 9.265 | 8.940 | 9.160 | 107,607 | -0.02(-0.22%) |
Sep 04, 2020 | 9.200 | 9.370 | 8.950 | 9.180 | 330,700 | +0.08(+0.88%) |
Sep 03, 2020 | 9.750 | 9.750 | 9.030 | 9.100 | 367,527 | -0.81(-8.17%) |
Sep 02, 2020 | 10.00 | 10.04 | 9.870 | 9.910 | 137,064 | -0.25(-2.46%) |
Sep 01, 2020 | 10.41 | 10.57 | 10.09 | 10.16 | 248,321 | -0.36(-3.42%) |
Aug 31, 2020 | 10.31 | 10.53 | 10.17 | 10.52 | 230,385 | -0.04(-0.38%) |
Aug 28, 2020 | 10.70 | 10.75 | 10.30 | 10.56 | 125,700 | -0.11(-1.03%) |
Aug 27, 2020 | 11.09 | 11.09 | 10.65 | 10.67 | 165,584 | -0.39(-3.53%) |
Aug 26, 2020 | 10.68 | 11.15 | 10.66 | 11.06 | 134,191 | +0.22(+2.03%) |
Aug 25, 2020 | 10.65 | 10.90 | 10.60 | 10.84 | 157,929 | +0.07(+0.65%) |
Aug 24, 2020 | 10.87 | 10.94 | 10.62 | 10.77 | 153,589 | -0.19(-1.73%) |
Aug 21, 2020 | 10.99 | 11.02 | 10.73 | 10.96 | 178,300 | -0.03(-0.27%) |
Aug 20, 2020 | 11.05 | 11.14 | 10.81 | 10.99 | 260,850 | -0.16(-1.43%) |
Aug 19, 2020 | 11.50 | 11.51 | 10.98 | 11.15 | 276,647 | -0.46(-3.96%) |
Aug 18, 2020 | 12.07 | 12.07 | 11.53 | 11.61 | 190,241 | -0.52(-4.29%) |
Aug 17, 2020 | 11.56 | 12.47 | 11.56 | 12.13 | 441,377 | +0.63(+5.48%) |
Aug 14, 2020 | 11.73 | 11.73 | 11.42 | 11.50 | 71,600 | -0.21(-1.79%) |
Aug 13, 2020 | 11.34 | 11.86 | 11.34 | 11.71 | 144,735 | +0.35(+3.08%) |
Aug 12, 2020 | 11.33 | 11.46 | 11.25 | 11.36 | 136,637 | +0.07(+0.62%) |
Aug 11, 2020 | 11.13 | 11.41 | 11.05 | 11.29 | 215,078 | +0.16(+1.44%) |
Aug 10, 2020 | 11.51 | 11.52 | 10.90 | 11.13 | 291,457 | -0.42(-3.64%) |
Aug 07, 2020 | 11.45 | 11.58 | 11.19 | 11.55 | 180,300 | +0.08(+0.70%) |
Aug 06, 2020 | 11.64 | 11.90 | 11.44 | 11.47 | 133,670 | -0.19(-1.63%) |
Aug 05, 2020 | 12.04 | 12.18 | 11.55 | 11.66 | 188,725 | -0.59(-4.82%) |
Aug 04, 2020 | 11.13 | 12.44 | 10.91 | 12.25 | 747,472 | -0.20(-1.61%) |