Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 9.780 | 9.960 | 9.547 | 9.900 | 47,300 | +0.20(+2.06%) |
Oct 29, 2020 | 9.380 | 9.700 | 9.299 | 9.700 | 35,673 | +0.17(+1.78%) |
Oct 28, 2020 | 9.790 | 9.810 | 9.400 | 9.530 | 97,822 | -0.59(-5.83%) |
Oct 27, 2020 | 9.985 | 10.15 | 9.960 | 10.12 | 32,351 | +0.12(+1.20%) |
Oct 26, 2020 | 10.13 | 10.35 | 9.996 | 10.00 | 27,132 | -0.25(-2.43%) |
Oct 23, 2020 | 10.37 | 10.40 | 10.16 | 10.25 | 23,400 | -0.03(-0.30%) |
Oct 22, 2020 | 10.18 | 10.32 | 10.13 | 10.28 | 33,418 | -0.09(-0.87%) |
Oct 21, 2020 | 10.37 | 10.52 | 10.28 | 10.37 | 60,530 | +0.09(+0.88%) |
Oct 20, 2020 | 10.27 | 10.45 | 10.15 | 10.28 | 36,068 | +0.03(+0.26%) |
Oct 19, 2020 | 10.64 | 10.74 | 10.25 | 10.25 | 87,306 | -0.34(-3.23%) |
Oct 16, 2020 | 10.65 | 10.65 | 10.42 | 10.60 | 25,900 | +0.01(+0.10%) |
Oct 15, 2020 | 10.54 | 10.68 | 10.39 | 10.58 | 42,967 | -0.10(-0.94%) |
Oct 14, 2020 | 10.65 | 10.69 | 10.39 | 10.69 | 70,316 | +0.05(+0.50%) |
Oct 13, 2020 | 10.35 | 10.67 | 10.32 | 10.63 | 60,274 | +0.09(+0.88%) |
Oct 12, 2020 | 10.33 | 10.70 | 10.33 | 10.54 | 26,870 | -0.02(-0.23%) |
Oct 09, 2020 | 9.810 | 10.61 | 9.810 | 10.56 | 159,300 | +0.77(+7.81%) |
Oct 08, 2020 | 9.708 | 9.812 | 9.410 | 9.799 | 78,081 | +0.30(+3.18%) |
Oct 07, 2020 | 9.607 | 9.723 | 9.450 | 9.497 | 61,632 | -0.29(-2.99%) |
Oct 06, 2020 | 9.850 | 9.995 | 9.684 | 9.790 | 68,593 | +0.08(+0.88%) |
Oct 05, 2020 | 9.592 | 9.740 | 9.565 | 9.705 | 44,754 | +0.04(+0.47%) |
Oct 02, 2020 | 9.525 | 9.723 | 9.464 | 9.660 | 57,600 | +0.07(+0.74%) |
Oct 01, 2020 | 9.420 | 9.738 | 9.420 | 9.589 | 54,718 | +0.16(+1.66%) |
Sep 30, 2020 | 9.845 | 9.845 | 9.365 | 9.432 | 17,380 | -0.15(-1.54%) |
Sep 29, 2020 | 9.310 | 9.750 | 9.310 | 9.580 | 32,770 | +0.27(+2.90%) |
Sep 28, 2020 | 9.400 | 9.400 | 9.138 | 9.310 | 25,912 | +0.02(+0.22%) |
Sep 25, 2020 | 9.150 | 9.310 | 8.990 | 9.290 | 36,100 | +0.06(+0.65%) |
Sep 24, 2020 | 8.796 | 9.275 | 8.796 | 9.230 | 46,914 | +0.39(+4.39%) |
Sep 23, 2020 | 9.085 | 9.160 | 8.800 | 8.842 | 106,962 | -0.46(-4.98%) |
Sep 22, 2020 | 9.237 | 9.305 | 9.030 | 9.305 | 53,000 | +0.15(+1.69%) |
Sep 21, 2020 | 9.380 | 10.24 | 8.968 | 9.150 | 136,625 | -0.45(-4.68%) |
Sep 18, 2020 | 9.950 | 10.16 | 9.510 | 9.600 | 72,700 | -0.41(-4.10%) |
Sep 17, 2020 | 9.891 | 10.20 | 9.810 | 10.01 | 17,492 | +0.04(+0.40%) |
Sep 16, 2020 | 10.46 | 10.46 | 9.962 | 9.970 | 66,847 | -0.26(-2.50%) |
Sep 15, 2020 | 10.32 | 10.43 | 10.00 | 10.23 | 61,150 | +0.06(+0.55%) |
Sep 14, 2020 | 9.690 | 10.20 | 9.690 | 10.17 | 26,796 | +0.36(+3.63%) |
Sep 11, 2020 | 10.04 | 10.40 | 9.710 | 9.814 | 92,400 | -0.33(-3.29%) |
Sep 10, 2020 | 10.47 | 10.55 | 10.00 | 10.15 | 55,393 | -0.24(-2.30%) |
Sep 09, 2020 | 10.70 | 10.70 | 10.25 | 10.39 | 47,638 | +0.09(+0.84%) |
Sep 08, 2020 | 10.01 | 10.58 | 9.976 | 10.30 | 131,914 | -0.39(-3.65%) |
Sep 04, 2020 | 10.61 | 11.00 | 10.20 | 10.69 | 49,100 | +0.00(+0.03%) |
Sep 03, 2020 | 10.66 | 10.80 | 10.36 | 10.69 | 42,320 | -0.11(-1.05%) |
Sep 02, 2020 | 11.37 | 11.37 | 10.41 | 10.80 | 34,005 | -0.04(-0.37%) |
Sep 01, 2020 | 11.12 | 11.12 | 10.71 | 10.84 | 49,677 | -0.20(-1.81%) |
Aug 31, 2020 | 11.23 | 11.27 | 11.02 | 11.04 | 52,237 | -0.08(-0.72%) |
Aug 28, 2020 | 11.08 | 11.21 | 11.00 | 11.12 | 49,000 | +0.22(+1.99%) |
Aug 27, 2020 | 11.05 | 11.05 | 10.55 | 10.90 | 54,512 | -0.11(-0.97%) |
Aug 26, 2020 | 10.11 | 11.01 | 10.11 | 11.01 | 44,922 | +0.36(+3.38%) |
Aug 25, 2020 | 10.58 | 10.65 | 10.33 | 10.65 | 43,087 | -0.02(-0.19%) |
Aug 24, 2020 | 10.94 | 10.94 | 10.61 | 10.67 | 28,213 | -0.19(-1.78%) |
Aug 21, 2020 | 10.96 | 11.37 | 10.77 | 10.86 | 21,500 | -0.31(-2.75%) |
Aug 20, 2020 | 10.81 | 11.23 | 10.81 | 11.17 | 36,483 | +0.15(+1.35%) |
Aug 19, 2020 | 11.37 | 11.37 | 10.55 | 11.02 | 40,037 | -0.24(-2.13%) |
Aug 18, 2020 | 11.25 | 11.37 | 10.95 | 11.26 | 70,977 | +0.16(+1.47%) |
Aug 17, 2020 | 10.69 | 11.17 | 10.52 | 11.10 | 161,727 | +0.76(+7.39%) |
Aug 14, 2020 | 10.42 | 10.42 | 10.07 | 10.33 | 16,300 | -0.15(-1.40%) |
Aug 13, 2020 | 10.01 | 10.75 | 10.00 | 10.48 | 54,640 | +0.96(+10.07%) |
Aug 12, 2020 | 9.964 | 10.01 | 9.500 | 9.521 | 54,057 | +0.09(+0.96%) |
Aug 11, 2020 | 9.437 | 10.50 | 9.337 | 9.431 | 162,466 | -0.62(-6.18%) |
Aug 10, 2020 | 10.12 | 10.59 | 9.990 | 10.05 | 52,300 | -0.06(-0.59%) |
Aug 07, 2020 | 10.26 | 10.55 | 9.870 | 10.11 | 60,700 | -0.39(-3.70%) |
Aug 06, 2020 | 10.72 | 10.93 | 10.31 | 10.50 | 90,280 | -0.21(-1.98%) |
Aug 05, 2020 | 10.73 | 11.04 | 10.50 | 10.71 | 116,020 | +0.21(+2.00%) |
Aug 04, 2020 | 10.14 | 10.50 | 9.900 | 10.50 | 50,168 | +0.45(+4.49%) |