Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 8.748 | 8.748 | 8.612 | 8.658 | 134,206 | -0.07(-0.78%) |
Oct 29, 2020 | 8.582 | 8.748 | 8.469 | 8.726 | 122,083 | +0.10(+1.14%) |
Oct 28, 2020 | 8.763 | 8.763 | 8.575 | 8.627 | 173,542 | -0.20(-2.31%) |
Oct 27, 2020 | 8.877 | 8.892 | 8.809 | 8.831 | 90,373 | -0.06(-0.68%) |
Oct 26, 2020 | 8.922 | 8.929 | 8.824 | 8.892 | 75,155 | -0.09(-1.01%) |
Oct 23, 2020 | 8.922 | 8.990 | 8.922 | 8.982 | 104,397 | +0.08(+0.85%) |
Oct 22, 2020 | 8.869 | 8.960 | 8.869 | 8.907 | 83,581 | -0.01(-0.08%) |
Oct 21, 2020 | 8.877 | 8.914 | 8.854 | 8.914 | 69,925 | +0.03(+0.34%) |
Oct 20, 2020 | 8.824 | 8.884 | 8.824 | 8.884 | 110,148 | +0.10(+1.12%) |
Oct 19, 2020 | 8.982 | 9.012 | 8.778 | 8.786 | 166,904 | -0.20(-2.18%) |
Oct 16, 2020 | 9.020 | 9.080 | 8.975 | 8.982 | 141,360 | -0.06(-0.67%) |
Oct 15, 2020 | 8.967 | 9.103 | 8.922 | 9.043 | 141,936 | -0.08(-0.83%) |
Oct 14, 2020 | 9.156 | 9.216 | 9.088 | 9.118 | 120,529 | -0.09(-0.98%) |
Oct 13, 2020 | 9.390 | 9.390 | 9.118 | 9.209 | 189,275 | -0.21(-2.24%) |
Oct 12, 2020 | 9.383 | 9.420 | 9.240 | 9.420 | 162,677 | +0.04(+0.48%) |
Oct 09, 2020 | 9.458 | 9.458 | 9.368 | 9.375 | 77,066 | -0.07(-0.71%) |
Oct 08, 2020 | 9.315 | 9.443 | 9.264 | 9.443 | 63,059 | +0.19(+2.03%) |
Oct 07, 2020 | 9.308 | 9.308 | 9.150 | 9.255 | 137,426 | -0.02(-0.24%) |
Oct 06, 2020 | 9.300 | 9.420 | 9.225 | 9.278 | 148,173 | +0.01(+0.08%) |
Oct 05, 2020 | 9.263 | 9.293 | 9.117 | 9.270 | 67,833 | +0.10(+1.06%) |
Oct 02, 2020 | 8.963 | 9.210 | 8.933 | 9.173 | 100,666 | +0.07(+0.74%) |
Oct 01, 2020 | 9.015 | 9.105 | 8.978 | 9.105 | 93,033 | +0.16(+1.76%) |
Sep 30, 2020 | 9.015 | 9.120 | 8.880 | 8.948 | 179,389 | -0.04(-0.50%) |
Sep 29, 2020 | 9.143 | 9.158 | 8.970 | 8.993 | 116,199 | -0.12(-1.32%) |
Sep 28, 2020 | 9.165 | 9.270 | 9.113 | 9.113 | 143,387 | -0.02(-0.25%) |
Sep 25, 2020 | 9.098 | 9.150 | 9.060 | 9.135 | 79,733 | +0.06(+0.66%) |
Sep 24, 2020 | 9.038 | 9.143 | 9.038 | 9.075 | 108,801 | +0.04(+0.41%) |
Sep 23, 2020 | 9.285 | 9.285 | 9.038 | 9.038 | 116,270 | -0.25(-2.67%) |
Sep 22, 2020 | 9.113 | 9.353 | 9.113 | 9.285 | 142,681 | +0.15(+1.64%) |
Sep 21, 2020 | 9.420 | 9.450 | 9.053 | 9.135 | 227,602 | -0.36(-3.79%) |
Sep 18, 2020 | 9.915 | 9.915 | 9.480 | 9.495 | 164,399 | -0.43(-4.31%) |
Sep 17, 2020 | 9.983 | 10.02 | 9.840 | 9.923 | 65,518 | -0.19(-1.85%) |
Sep 16, 2020 | 10.03 | 10.24 | 10.01 | 10.11 | 125,466 | +0.08(+0.82%) |
Sep 15, 2020 | 9.930 | 10.06 | 9.878 | 10.03 | 66,594 | +0.13(+1.36%) |
Sep 14, 2020 | 9.721 | 9.900 | 9.721 | 9.893 | 96,395 | +0.19(+2.00%) |
Sep 11, 2020 | 9.751 | 9.751 | 9.661 | 9.699 | 84,643 | -0.07(-0.69%) |
Sep 10, 2020 | 9.825 | 9.825 | 9.718 | 9.766 | 101,982 | +0.01(+0.08%) |
Sep 09, 2020 | 9.684 | 9.766 | 9.624 | 9.758 | 103,639 | +0.19(+2.03%) |
Sep 08, 2020 | 9.527 | 9.579 | 9.438 | 9.565 | 80,485 | +0.04(+0.39%) |
Sep 04, 2020 | 9.490 | 9.609 | 9.423 | 9.527 | 88,265 | +0.02(+0.24%) |
Sep 03, 2020 | 9.505 | 9.587 | 9.378 | 9.505 | 96,922 | +0.01(+0.16%) |
Sep 02, 2020 | 9.520 | 9.565 | 9.408 | 9.490 | 137,363 | -0.04(-0.47%) |
Sep 01, 2020 | 9.617 | 9.619 | 9.468 | 9.535 | 106,790 | -0.14(-1.46%) |
Aug 31, 2020 | 9.691 | 9.691 | 9.497 | 9.676 | 125,354 | -0.01(-0.08%) |
Aug 28, 2020 | 9.550 | 9.691 | 9.400 | 9.684 | 162,848 | +0.19(+1.96%) |
Aug 27, 2020 | 9.475 | 9.587 | 9.453 | 9.497 | 109,371 | +0.03(+0.31%) |
Aug 26, 2020 | 9.505 | 9.505 | 9.393 | 9.468 | 101,509 | -0.04(-0.39%) |
Aug 25, 2020 | 9.579 | 9.587 | 9.400 | 9.505 | 125,159 | -0.10(-1.09%) |
Aug 24, 2020 | 9.356 | 9.632 | 9.303 | 9.609 | 168,470 | +0.35(+3.78%) |
Aug 21, 2020 | 9.222 | 9.281 | 9.162 | 9.259 | 87,192 | +0.00(+0.00%) |
Aug 20, 2020 | 9.162 | 9.266 | 9.162 | 9.259 | 52,847 | +0.05(+0.57%) |
Aug 19, 2020 | 9.281 | 9.318 | 9.169 | 9.207 | 77,305 | -0.10(-1.04%) |
Aug 18, 2020 | 9.289 | 9.356 | 9.259 | 9.304 | 105,592 | +0.02(+0.24%) |
Aug 17, 2020 | 9.185 | 9.318 | 9.148 | 9.281 | 99,420 | +0.16(+1.70%) |
Aug 14, 2020 | 9.037 | 9.155 | 9.037 | 9.126 | 89,777 | +0.06(+0.65%) |
Aug 13, 2020 | 9.155 | 9.222 | 9.052 | 9.066 | 75,527 | -0.09(-0.97%) |
Aug 12, 2020 | 9.133 | 9.192 | 9.111 | 9.155 | 66,415 | +0.01(+0.08%) |
Aug 11, 2020 | 9.348 | 9.364 | 9.140 | 9.148 | 121,217 | -0.14(-1.52%) |
Aug 10, 2020 | 9.252 | 9.340 | 9.192 | 9.289 | 102,062 | +0.10(+1.13%) |
Aug 07, 2020 | 9.037 | 9.185 | 9.037 | 9.185 | 44,956 | +0.15(+1.64%) |
Aug 06, 2020 | 9.029 | 9.081 | 9.011 | 9.037 | 79,344 | -0.02(-0.20%) |
Aug 05, 2020 | 9.126 | 9.154 | 9.022 | 9.055 | 113,034 | -0.00(-0.04%) |
Aug 04, 2020 | 8.940 | 9.088 | 8.940 | 9.059 | 66,587 | +0.11(+1.24%) |