Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 10.11 | 10.28 | 9.780 | 10.05 | 23,200 | +0.00(+0.00%) |
Oct 29, 2020 | 9.970 | 10.32 | 9.870 | 10.05 | 67,742 | +0.07(+0.70%) |
Oct 28, 2020 | 9.900 | 10.05 | 9.680 | 9.980 | 56,219 | -0.21(-2.06%) |
Oct 27, 2020 | 9.990 | 10.20 | 9.672 | 10.19 | 16,474 | +0.13(+1.29%) |
Oct 26, 2020 | 10.00 | 10.14 | 9.760 | 10.06 | 19,344 | -0.19(-1.85%) |
Oct 23, 2020 | 9.730 | 10.39 | 9.690 | 10.25 | 41,700 | +0.50(+5.13%) |
Oct 22, 2020 | 9.250 | 9.770 | 9.240 | 9.750 | 34,304 | +0.43(+4.61%) |
Oct 21, 2020 | 9.720 | 9.720 | 9.270 | 9.320 | 101,137 | -0.41(-4.21%) |
Oct 20, 2020 | 9.480 | 9.730 | 9.410 | 9.730 | 5,457 | -0.05(-0.51%) |
Oct 19, 2020 | 9.820 | 9.820 | 9.735 | 9.780 | 7,378 | -0.05(-0.51%) |
Oct 16, 2020 | 9.710 | 9.920 | 9.710 | 9.830 | 4,800 | +0.04(+0.41%) |
Oct 15, 2020 | 9.820 | 9.820 | 9.580 | 9.790 | 9,970 | +0.15(+1.56%) |
Oct 14, 2020 | 10.00 | 10.19 | 9.640 | 9.640 | 11,351 | -0.48(-4.74%) |
Oct 13, 2020 | 10.21 | 10.27 | 10.05 | 10.12 | 8,160 | -0.06(-0.59%) |
Oct 12, 2020 | 9.730 | 10.47 | 9.675 | 10.18 | 15,423 | +0.40(+4.09%) |
Oct 09, 2020 | 9.800 | 9.890 | 9.610 | 9.780 | 60,300 | +0.12(+1.24%) |
Oct 08, 2020 | 9.560 | 9.710 | 9.500 | 9.660 | 49,580 | +0.07(+0.73%) |
Oct 07, 2020 | 9.740 | 9.760 | 9.380 | 9.590 | 46,252 | -0.16(-1.64%) |
Oct 06, 2020 | 9.805 | 9.851 | 9.710 | 9.750 | 7,276 | -0.04(-0.41%) |
Oct 05, 2020 | 9.770 | 9.990 | 9.740 | 9.790 | 18,155 | +0.04(+0.41%) |
Oct 02, 2020 | 9.755 | 9.850 | 9.642 | 9.750 | 10,600 | -0.16(-1.61%) |
Oct 01, 2020 | 9.720 | 9.910 | 9.660 | 9.910 | 13,653 | +0.23(+2.38%) |
Sep 30, 2020 | 9.250 | 9.830 | 9.250 | 9.680 | 21,782 | -0.11(-1.12%) |
Sep 29, 2020 | 9.590 | 9.790 | 9.570 | 9.790 | 11,908 | +0.14(+1.45%) |
Sep 28, 2020 | 9.500 | 9.770 | 9.500 | 9.650 | 8,898 | +0.26(+2.71%) |
Sep 25, 2020 | 9.750 | 9.750 | 9.320 | 9.395 | 17,700 | -0.32(-3.24%) |
Sep 24, 2020 | 9.810 | 9.820 | 9.660 | 9.710 | 33,843 | -0.09(-0.92%) |
Sep 23, 2020 | 9.830 | 9.960 | 9.710 | 9.800 | 23,732 | -0.01(-0.10%) |
Sep 22, 2020 | 9.970 | 9.970 | 9.590 | 9.810 | 32,998 | -0.22(-2.19%) |
Sep 21, 2020 | 10.18 | 10.18 | 9.770 | 10.03 | 25,276 | -0.29(-2.81%) |
Sep 18, 2020 | 9.460 | 10.32 | 9.380 | 10.32 | 31,600 | +0.63(+6.50%) |
Sep 17, 2020 | 9.580 | 9.690 | 9.420 | 9.690 | 30,819 | -0.04(-0.41%) |
Sep 16, 2020 | 9.730 | 9.900 | 9.630 | 9.730 | 12,679 | +0.02(+0.21%) |
Sep 15, 2020 | 9.690 | 9.890 | 9.690 | 9.710 | 14,152 | +0.00(+0.00%) |
Sep 14, 2020 | 10.02 | 10.27 | 9.700 | 9.710 | 25,629 | -0.31(-3.09%) |
Sep 11, 2020 | 10.17 | 10.17 | 9.910 | 10.02 | 9,600 | -0.15(-1.47%) |
Sep 10, 2020 | 10.12 | 10.45 | 10.12 | 10.17 | 16,608 | -0.02(-0.20%) |
Sep 09, 2020 | 10.11 | 10.27 | 10.00 | 10.19 | 14,303 | +0.03(+0.30%) |
Sep 08, 2020 | 10.62 | 10.62 | 10.03 | 10.16 | 27,752 | -0.53(-4.96%) |
Sep 04, 2020 | 10.96 | 11.00 | 10.23 | 10.69 | 32,500 | -0.21(-1.93%) |
Sep 03, 2020 | 10.87 | 10.98 | 10.71 | 10.90 | 15,173 | +0.17(+1.58%) |
Sep 02, 2020 | 10.63 | 10.79 | 10.60 | 10.73 | 17,081 | +0.03(+0.28%) |
Sep 01, 2020 | 10.59 | 10.96 | 10.53 | 10.70 | 24,208 | +0.01(+0.09%) |
Aug 31, 2020 | 10.91 | 11.00 | 10.45 | 10.69 | 14,670 | -0.39(-3.52%) |
Aug 28, 2020 | 11.73 | 11.73 | 11.08 | 11.08 | 14,400 | -0.56(-4.81%) |
Aug 27, 2020 | 11.56 | 11.78 | 11.27 | 11.64 | 83,491 | +0.06(+0.52%) |
Aug 26, 2020 | 11.80 | 11.80 | 11.48 | 11.58 | 37,752 | -0.21(-1.78%) |
Aug 25, 2020 | 12.00 | 12.03 | 11.65 | 11.79 | 36,367 | -0.26(-2.16%) |
Aug 24, 2020 | 12.16 | 12.16 | 11.53 | 12.05 | 34,514 | +0.09(+0.75%) |
Aug 21, 2020 | 12.02 | 12.15 | 11.23 | 11.96 | 35,500 | -0.27(-2.21%) |
Aug 20, 2020 | 11.65 | 12.35 | 11.56 | 12.23 | 57,095 | +0.57(+4.89%) |
Aug 19, 2020 | 11.29 | 11.75 | 11.27 | 11.66 | 54,308 | +0.39(+3.46%) |
Aug 18, 2020 | 11.13 | 11.31 | 11.13 | 11.27 | 29,645 | +0.07(+0.63%) |
Aug 17, 2020 | 10.90 | 11.22 | 10.77 | 11.20 | 41,442 | +0.26(+2.38%) |
Aug 14, 2020 | 10.39 | 11.00 | 10.35 | 10.94 | 55,100 | +0.57(+5.50%) |
Aug 13, 2020 | 10.76 | 10.91 | 9.760 | 10.37 | 70,732 | -0.41(-3.80%) |
Aug 12, 2020 | 10.46 | 10.96 | 10.05 | 10.78 | 52,798 | +0.39(+3.75%) |
Aug 11, 2020 | 10.16 | 10.41 | 10.05 | 10.39 | 45,705 | +0.30(+2.97%) |
Aug 10, 2020 | 9.890 | 10.29 | 9.620 | 10.09 | 44,256 | +0.36(+3.70%) |
Aug 07, 2020 | 9.725 | 9.890 | 9.560 | 9.730 | 18,800 | -0.03(-0.31%) |
Aug 06, 2020 | 9.570 | 9.770 | 9.380 | 9.760 | 18,573 | +0.26(+2.74%) |
Aug 05, 2020 | 9.330 | 9.500 | 9.230 | 9.500 | 14,079 | +0.29(+3.15%) |
Aug 04, 2020 | 8.970 | 9.270 | 8.890 | 9.210 | 56,222 | +0.30(+3.37%) |