Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 8.801 | 8.839 | 8.691 | 8.810 | 4,631,497 | +0.01(+0.11%) |
Oct 29, 2020 | 8.744 | 8.967 | 8.651 | 8.801 | 4,945,473 | -0.01(-0.11%) |
Oct 28, 2020 | 8.858 | 8.877 | 8.620 | 8.810 | 8,924,212 | +0.00(+0.00%) |
Oct 27, 2020 | 9.058 | 9.076 | 8.801 | 8.810 | 3,574,891 | -0.28(-3.04%) |
Oct 26, 2020 | 9.191 | 9.201 | 9.001 | 9.086 | 4,631,747 | -0.10(-1.14%) |
Oct 23, 2020 | 9.277 | 9.277 | 9.096 | 9.191 | 4,300,878 | +0.19(+2.12%) |
Oct 22, 2020 | 8.858 | 9.029 | 8.844 | 9.001 | 3,328,269 | +0.04(+0.42%) |
Oct 21, 2020 | 9.096 | 9.148 | 8.939 | 8.963 | 4,117,472 | -0.18(-1.98%) |
Oct 20, 2020 | 9.144 | 9.315 | 9.134 | 9.144 | 3,796,977 | +0.30(+3.45%) |
Oct 19, 2020 | 8.886 | 9.039 | 8.820 | 8.839 | 3,050,089 | +0.03(+0.32%) |
Oct 16, 2020 | 8.667 | 8.848 | 8.639 | 8.810 | 3,586,830 | +0.22(+2.55%) |
Oct 15, 2020 | 8.429 | 8.601 | 8.410 | 8.591 | 2,464,934 | -0.04(-0.44%) |
Oct 14, 2020 | 8.667 | 8.705 | 8.629 | 8.629 | 2,396,382 | -0.05(-0.55%) |
Oct 13, 2020 | 8.839 | 8.848 | 8.639 | 8.677 | 2,830,766 | -0.22(-2.46%) |
Oct 12, 2020 | 8.801 | 8.905 | 8.780 | 8.896 | 2,615,517 | +0.06(+0.65%) |
Oct 09, 2020 | 8.944 | 8.944 | 8.782 | 8.839 | 2,358,532 | -0.08(-0.85%) |
Oct 08, 2020 | 8.925 | 8.953 | 8.848 | 8.915 | 4,887,336 | +0.12(+1.41%) |
Oct 07, 2020 | 8.744 | 8.829 | 8.710 | 8.791 | 4,413,782 | +0.21(+2.44%) |
Oct 06, 2020 | 8.639 | 8.758 | 8.567 | 8.582 | 8,196,914 | +0.30(+3.56%) |
Oct 05, 2020 | 8.153 | 8.296 | 8.143 | 8.286 | 5,649,037 | +0.19(+2.35%) |
Oct 02, 2020 | 7.905 | 8.143 | 7.896 | 8.096 | 3,571,291 | +0.13(+1.67%) |
Oct 01, 2020 | 7.943 | 8.020 | 7.882 | 7.963 | 4,504,139 | -0.04(-0.48%) |
Sep 30, 2020 | 8.001 | 8.163 | 7.963 | 8.001 | 4,741,719 | +0.12(+1.57%) |
Sep 29, 2020 | 7.953 | 7.993 | 7.834 | 7.877 | 4,235,380 | -0.15(-1.90%) |
Sep 28, 2020 | 7.896 | 8.105 | 7.867 | 8.029 | 4,577,218 | +0.41(+5.38%) |
Sep 25, 2020 | 7.524 | 7.629 | 7.467 | 7.620 | 5,849,085 | -0.10(-1.36%) |
Sep 24, 2020 | 7.696 | 7.829 | 7.629 | 7.724 | 4,033,061 | +0.06(+0.75%) |
Sep 23, 2020 | 7.848 | 7.924 | 7.620 | 7.667 | 5,477,233 | -0.09(-1.11%) |
Sep 22, 2020 | 7.924 | 7.991 | 7.710 | 7.753 | 4,914,433 | -0.19(-2.40%) |
Sep 21, 2020 | 7.972 | 8.048 | 7.801 | 7.943 | 13,429,347 | -0.71(-8.25%) |
Sep 18, 2020 | 8.686 | 8.753 | 8.610 | 8.658 | 3,243,192 | -0.14(-1.62%) |
Sep 17, 2020 | 8.686 | 8.815 | 8.667 | 8.801 | 2,410,168 | -0.05(-0.54%) |
Sep 16, 2020 | 8.677 | 8.886 | 8.629 | 8.848 | 3,231,964 | +0.18(+2.09%) |
Sep 15, 2020 | 8.829 | 8.829 | 8.667 | 8.667 | 2,173,044 | -0.23(-2.57%) |
Sep 14, 2020 | 8.896 | 8.963 | 8.848 | 8.896 | 2,117,357 | +0.08(+0.86%) |
Sep 11, 2020 | 8.839 | 8.882 | 8.744 | 8.820 | 3,319,521 | -0.09(-0.96%) |
Sep 10, 2020 | 9.172 | 9.220 | 8.905 | 8.905 | 3,044,327 | -0.07(-0.74%) |
Sep 09, 2020 | 8.963 | 9.048 | 8.925 | 8.972 | 3,236,753 | +0.01(+0.11%) |
Sep 08, 2020 | 8.944 | 9.010 | 8.829 | 8.963 | 8,846,868 | -0.30(-3.29%) |
Sep 04, 2020 | 9.201 | 9.325 | 9.044 | 9.267 | 4,984,269 | +0.42(+4.74%) |
Sep 03, 2020 | 9.058 | 9.125 | 8.793 | 8.848 | 3,729,989 | -0.15(-1.69%) |
Sep 02, 2020 | 8.905 | 9.010 | 8.848 | 9.001 | 2,903,169 | -0.07(-0.74%) |
Sep 01, 2020 | 9.020 | 9.134 | 8.963 | 9.067 | 3,510,604 | -0.01(-0.10%) |
Aug 31, 2020 | 9.325 | 9.334 | 9.067 | 9.077 | 4,068,772 | -0.34(-3.64%) |
Aug 28, 2020 | 9.439 | 9.458 | 9.282 | 9.420 | 5,145,011 | +0.15(+1.64%) |
Aug 27, 2020 | 9.315 | 9.353 | 9.248 | 9.267 | 2,507,865 | -0.08(-0.82%) |
Aug 26, 2020 | 9.344 | 9.389 | 9.277 | 9.344 | 3,133,718 | +0.16(+1.76%) |
Aug 25, 2020 | 9.315 | 9.365 | 9.134 | 9.182 | 2,454,704 | +0.05(+0.52%) |
Aug 24, 2020 | 8.915 | 9.144 | 8.853 | 9.134 | 4,366,214 | +0.39(+4.47%) |
Aug 21, 2020 | 8.658 | 8.782 | 8.639 | 8.744 | 2,766,845 | -0.15(-1.71%) |
Aug 20, 2020 | 8.896 | 8.944 | 8.867 | 8.896 | 2,446,862 | -0.19(-2.10%) |
Aug 19, 2020 | 9.067 | 9.210 | 9.067 | 9.086 | 2,267,741 | +0.13(+1.49%) |
Aug 18, 2020 | 9.048 | 9.067 | 8.934 | 8.953 | 1,786,548 | -0.06(-0.63%) |
Aug 17, 2020 | 9.105 | 9.125 | 8.982 | 9.010 | 1,963,485 | -0.06(-0.63%) |
Aug 14, 2020 | 8.934 | 9.129 | 8.920 | 9.067 | 2,210,704 | -0.03(-0.31%) |
Aug 13, 2020 | 9.096 | 9.220 | 9.077 | 9.096 | 2,622,541 | -0.15(-1.65%) |
Aug 12, 2020 | 9.391 | 9.401 | 9.182 | 9.248 | 3,322,538 | +0.14(+1.57%) |
Aug 11, 2020 | 9.182 | 9.277 | 9.096 | 9.105 | 3,683,576 | +0.13(+1.49%) |
Aug 10, 2020 | 8.905 | 8.982 | 8.896 | 8.972 | 2,168,392 | +0.19(+2.17%) |
Aug 07, 2020 | 8.591 | 8.791 | 8.572 | 8.782 | 2,633,820 | +0.00(+0.00%) |
Aug 06, 2020 | 8.734 | 8.810 | 8.691 | 8.782 | 1,793,813 | -0.11(-1.28%) |
Aug 05, 2020 | 8.896 | 8.963 | 8.886 | 8.896 | 3,942,188 | +0.09(+0.97%) |
Aug 04, 2020 | 8.725 | 8.810 | 8.704 | 8.810 | 2,621,931 | +0.03(+0.33%) |