Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 9.803 | 9.983 | 9.686 | 9.983 | 348,867 | +0.16(+1.67%) |
Oct 29, 2020 | 9.889 | 9.975 | 9.647 | 9.819 | 192,995 | -0.15(-1.49%) |
Oct 28, 2020 | 10.07 | 10.26 | 9.624 | 9.967 | 162,242 | -0.18(-1.77%) |
Oct 27, 2020 | 10.58 | 10.86 | 10.09 | 10.15 | 204,976 | -0.38(-3.63%) |
Oct 26, 2020 | 10.85 | 10.95 | 10.46 | 10.53 | 151,464 | -0.51(-4.60%) |
Oct 23, 2020 | 11.17 | 11.22 | 10.83 | 11.04 | 85,071 | -0.09(-0.84%) |
Oct 22, 2020 | 10.83 | 11.15 | 10.72 | 11.13 | 87,687 | +0.28(+2.59%) |
Oct 21, 2020 | 10.72 | 10.86 | 10.57 | 10.85 | 105,906 | +0.13(+1.24%) |
Oct 20, 2020 | 10.68 | 10.93 | 10.65 | 10.72 | 123,591 | +0.17(+1.63%) |
Oct 19, 2020 | 10.45 | 10.67 | 10.40 | 10.54 | 128,130 | +0.12(+1.12%) |
Oct 16, 2020 | 10.46 | 10.53 | 10.36 | 10.43 | 63,675 | -0.07(-0.67%) |
Oct 15, 2020 | 10.07 | 10.52 | 10.07 | 10.50 | 124,670 | +0.25(+2.44%) |
Oct 14, 2020 | 10.44 | 10.44 | 10.21 | 10.25 | 92,385 | -0.21(-2.01%) |
Oct 13, 2020 | 10.55 | 10.58 | 10.30 | 10.46 | 74,257 | -0.16(-1.54%) |
Oct 12, 2020 | 10.22 | 10.71 | 10.19 | 10.62 | 99,376 | +0.36(+3.50%) |
Oct 09, 2020 | 10.54 | 10.61 | 10.22 | 10.26 | 75,718 | -0.34(-3.17%) |
Oct 08, 2020 | 10.35 | 10.69 | 10.35 | 10.60 | 120,993 | +0.32(+3.11%) |
Oct 07, 2020 | 10.05 | 10.30 | 9.991 | 10.28 | 100,805 | +0.36(+3.62%) |
Oct 06, 2020 | 9.749 | 10.22 | 9.749 | 9.920 | 135,845 | +0.17(+1.76%) |
Oct 05, 2020 | 9.569 | 9.796 | 9.507 | 9.749 | 148,889 | +0.19(+1.96%) |
Oct 02, 2020 | 9.366 | 9.585 | 9.366 | 9.561 | 114,025 | +0.06(+0.66%) |
Oct 01, 2020 | 9.413 | 9.616 | 9.054 | 9.499 | 230,159 | +0.02(+0.16%) |
Sep 30, 2020 | 9.460 | 9.593 | 9.343 | 9.483 | 88,459 | +0.20(+2.19%) |
Sep 29, 2020 | 9.382 | 9.444 | 9.210 | 9.280 | 162,034 | -0.15(-1.57%) |
Sep 28, 2020 | 9.476 | 9.647 | 9.405 | 9.429 | 154,676 | +0.02(+0.17%) |
Sep 25, 2020 | 9.483 | 9.593 | 9.312 | 9.413 | 175,010 | -0.11(-1.15%) |
Sep 24, 2020 | 9.444 | 9.561 | 9.351 | 9.522 | 183,679 | +0.02(+0.25%) |
Sep 23, 2020 | 9.741 | 9.881 | 9.437 | 9.499 | 199,222 | -0.26(-2.64%) |
Sep 22, 2020 | 9.780 | 9.952 | 9.639 | 9.757 | 152,274 | -0.09(-0.87%) |
Sep 21, 2020 | 10.03 | 10.16 | 9.718 | 9.842 | 244,052 | -0.24(-2.40%) |
Sep 18, 2020 | 10.01 | 10.20 | 9.850 | 10.08 | 293,904 | +0.16(+1.57%) |
Sep 17, 2020 | 9.725 | 9.952 | 9.655 | 9.928 | 203,246 | +0.15(+1.52%) |
Sep 16, 2020 | 9.718 | 9.866 | 9.593 | 9.780 | 188,542 | +0.12(+1.21%) |
Sep 15, 2020 | 9.897 | 9.928 | 9.593 | 9.663 | 108,357 | -0.12(-1.28%) |
Sep 14, 2020 | 9.811 | 9.835 | 9.671 | 9.788 | 163,495 | +0.00(+0.00%) |
Sep 11, 2020 | 9.725 | 9.827 | 9.569 | 9.788 | 81,227 | +0.04(+0.40%) |
Sep 10, 2020 | 9.788 | 9.874 | 9.639 | 9.749 | 100,141 | -0.04(-0.40%) |
Sep 09, 2020 | 9.819 | 9.835 | 9.651 | 9.788 | 90,029 | +0.00(+0.00%) |
Sep 08, 2020 | 9.788 | 9.866 | 9.600 | 9.788 | 118,752 | -0.16(-1.57%) |
Sep 04, 2020 | 9.866 | 10.09 | 9.749 | 9.944 | 119,406 | +0.23(+2.33%) |
Sep 03, 2020 | 9.686 | 9.913 | 9.593 | 9.718 | 108,847 | +0.00(+0.00%) |
Sep 02, 2020 | 9.780 | 9.780 | 9.600 | 9.718 | 108,086 | +0.04(+0.40%) |
Sep 01, 2020 | 9.522 | 9.803 | 9.468 | 9.678 | 136,918 | +0.17(+1.81%) |
Aug 31, 2020 | 9.819 | 9.819 | 9.491 | 9.507 | 271,450 | -0.33(-3.33%) |
Aug 28, 2020 | 9.811 | 9.874 | 9.726 | 9.835 | 77,511 | +0.05(+0.56%) |
Aug 27, 2020 | 9.616 | 9.842 | 9.585 | 9.780 | 144,017 | +0.19(+1.95%) |
Aug 26, 2020 | 9.757 | 9.920 | 9.538 | 9.593 | 146,156 | -0.19(-1.92%) |
Aug 25, 2020 | 9.866 | 9.913 | 9.616 | 9.780 | 128,555 | +0.02(+0.16%) |
Aug 24, 2020 | 9.554 | 9.780 | 9.449 | 9.764 | 85,505 | +0.27(+2.79%) |
Aug 21, 2020 | 9.538 | 9.710 | 9.412 | 9.499 | 116,844 | -0.12(-1.22%) |
Aug 20, 2020 | 9.585 | 9.647 | 9.382 | 9.616 | 121,578 | -0.10(-1.04%) |
Aug 19, 2020 | 9.999 | 10.04 | 9.632 | 9.718 | 149,161 | -0.16(-1.58%) |
Aug 18, 2020 | 9.850 | 9.897 | 9.663 | 9.874 | 164,737 | +0.02(+0.24%) |
Aug 17, 2020 | 10.15 | 10.15 | 9.677 | 9.850 | 185,488 | -0.23(-2.25%) |
Aug 14, 2020 | 9.452 | 10.12 | 9.358 | 10.08 | 273,149 | +0.56(+5.91%) |
Aug 13, 2020 | 9.132 | 9.647 | 8.898 | 9.515 | 383,927 | +0.23(+2.52%) |
Aug 12, 2020 | 9.608 | 9.608 | 9.265 | 9.280 | 218,266 | -0.11(-1.16%) |
Aug 11, 2020 | 9.444 | 9.733 | 9.374 | 9.390 | 444,560 | +0.03(+0.33%) |
Aug 10, 2020 | 9.257 | 9.437 | 9.249 | 9.358 | 314,532 | +0.07(+0.76%) |
Aug 07, 2020 | 8.984 | 9.335 | 8.914 | 9.288 | 274,174 | +0.20(+2.23%) |
Aug 06, 2020 | 9.154 | 9.230 | 8.986 | 9.085 | 279,633 | -0.07(-0.75%) |
Aug 05, 2020 | 9.024 | 9.250 | 9.024 | 9.154 | 311,323 | +0.14(+1.53%) |
Aug 04, 2020 | 8.994 | 9.154 | 8.902 | 9.017 | 216,072 | -0.05(-0.51%) |