Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 8.346 | 8.403 | 8.308 | 8.394 | 18,305 | -0.06(-0.68%) |
Oct 29, 2020 | 8.279 | 8.480 | 8.241 | 8.451 | 49,774 | -0.19(-2.21%) |
Oct 28, 2020 | 8.700 | 8.709 | 8.623 | 8.642 | 61,369 | -0.38(-4.24%) |
Oct 27, 2020 | 8.929 | 9.073 | 8.900 | 9.025 | 40,159 | +0.17(+1.93%) |
Oct 26, 2020 | 8.987 | 8.987 | 8.843 | 8.854 | 24,412 | -0.21(-2.30%) |
Oct 23, 2020 | 9.197 | 9.206 | 9.044 | 9.063 | 7,949 | -0.15(-1.58%) |
Oct 22, 2020 | 9.168 | 9.288 | 9.168 | 9.209 | 15,825 | +0.11(+1.18%) |
Oct 21, 2020 | 9.273 | 9.283 | 9.063 | 9.101 | 44,798 | -0.22(-2.36%) |
Oct 20, 2020 | 9.264 | 9.369 | 9.264 | 9.321 | 13,280 | +0.11(+1.25%) |
Oct 19, 2020 | 9.283 | 9.321 | 9.206 | 9.206 | 15,986 | -0.05(-0.52%) |
Oct 16, 2020 | 9.206 | 9.302 | 9.178 | 9.254 | 46,965 | -0.08(-0.82%) |
Oct 15, 2020 | 9.111 | 9.340 | 9.111 | 9.331 | 22,261 | -0.03(-0.32%) |
Oct 14, 2020 | 9.369 | 9.379 | 9.321 | 9.360 | 40,316 | +0.14(+1.57%) |
Oct 13, 2020 | 9.206 | 9.254 | 9.197 | 9.216 | 57,286 | +0.08(+0.84%) |
Oct 12, 2020 | 9.206 | 9.226 | 9.082 | 9.140 | 19,989 | -0.15(-1.66%) |
Oct 09, 2020 | 9.359 | 9.426 | 9.288 | 9.294 | 27,405 | -0.10(-1.11%) |
Oct 08, 2020 | 9.417 | 9.417 | 9.340 | 9.398 | 9,408 | +0.19(+2.08%) |
Oct 07, 2020 | 9.168 | 9.206 | 9.092 | 9.206 | 63,918 | -0.01(-0.10%) |
Oct 06, 2020 | 9.321 | 9.340 | 9.205 | 9.216 | 8,827 | +0.12(+1.37%) |
Oct 05, 2020 | 9.092 | 9.159 | 9.063 | 9.092 | 9,785 | +0.47(+5.43%) |
Oct 02, 2020 | 8.642 | 8.757 | 8.556 | 8.623 | 49,266 | -0.30(-3.32%) |
Oct 01, 2020 | 8.977 | 8.977 | 8.757 | 8.920 | 18,284 | -0.21(-2.30%) |
Sep 30, 2020 | 9.025 | 9.188 | 9.025 | 9.130 | 173,823 | +0.15(+1.70%) |
Sep 29, 2020 | 9.254 | 9.254 | 8.929 | 8.977 | 42,539 | -0.31(-3.30%) |
Sep 28, 2020 | 9.254 | 9.321 | 9.178 | 9.283 | 32,678 | +0.11(+1.15%) |
Sep 25, 2020 | 9.092 | 9.186 | 9.092 | 9.178 | 1,778 | +0.02(+0.21%) |
Sep 24, 2020 | 9.101 | 9.197 | 9.063 | 9.159 | 14,148 | +0.10(+1.05%) |
Sep 23, 2020 | 9.120 | 9.245 | 9.034 | 9.063 | 158,348 | +0.00(+0.05%) |
Sep 22, 2020 | 9.073 | 9.140 | 8.977 | 9.058 | 58,932 | -0.06(-0.68%) |
Sep 21, 2020 | 9.264 | 9.264 | 8.996 | 9.120 | 38,202 | -0.26(-2.76%) |
Sep 18, 2020 | 9.369 | 9.412 | 9.340 | 9.379 | 11,087 | -0.03(-0.30%) |
Sep 17, 2020 | 9.168 | 9.436 | 9.149 | 9.407 | 28,684 | +0.18(+1.97%) |
Sep 16, 2020 | 9.044 | 9.245 | 9.044 | 9.226 | 30,933 | +0.30(+3.32%) |
Sep 15, 2020 | 8.805 | 8.976 | 8.805 | 8.929 | 5,431 | +0.13(+1.52%) |
Sep 14, 2020 | 8.834 | 8.834 | 8.728 | 8.795 | 3,681 | -0.01(-0.11%) |
Sep 11, 2020 | 8.834 | 8.843 | 8.773 | 8.805 | 6,066 | +0.05(+0.51%) |
Sep 10, 2020 | 8.891 | 8.929 | 8.757 | 8.760 | 106,692 | -0.17(-1.90%) |
Sep 09, 2020 | 8.786 | 8.978 | 8.767 | 8.929 | 53,329 | +0.15(+1.74%) |
Sep 08, 2020 | 8.862 | 8.862 | 8.671 | 8.776 | 96,274 | -0.44(-4.77%) |
Sep 04, 2020 | 9.484 | 9.484 | 9.216 | 9.216 | 57,007 | -0.27(-2.82%) |
Sep 03, 2020 | 9.321 | 9.493 | 9.321 | 9.484 | 63,705 | -0.03(-0.30%) |
Sep 02, 2020 | 9.790 | 9.790 | 9.493 | 9.512 | 526,460 | -0.22(-2.26%) |
Sep 01, 2020 | 9.713 | 9.799 | 9.713 | 9.732 | 19,939 | +0.04(+0.39%) |
Aug 31, 2020 | 9.837 | 9.837 | 9.646 | 9.694 | 33,681 | -0.09(-0.93%) |
Aug 28, 2020 | 9.704 | 9.785 | 9.699 | 9.785 | 31,798 | +0.10(+0.99%) |
Aug 27, 2020 | 9.708 | 9.761 | 9.608 | 9.689 | 41,632 | -0.12(-1.22%) |
Aug 26, 2020 | 9.837 | 9.858 | 9.780 | 9.809 | 60,234 | -0.03(-0.29%) |
Aug 25, 2020 | 9.866 | 9.885 | 9.809 | 9.837 | 22,627 | +0.11(+1.08%) |
Aug 24, 2020 | 9.694 | 9.770 | 9.684 | 9.732 | 79,551 | +0.14(+1.50%) |
Aug 21, 2020 | 9.570 | 9.598 | 9.465 | 9.589 | 131,064 | -0.14(-1.47%) |
Aug 20, 2020 | 9.598 | 9.742 | 9.579 | 9.732 | 67,411 | -0.03(-0.29%) |
Aug 19, 2020 | 9.770 | 9.790 | 9.675 | 9.760 | 39,462 | +0.01(+0.08%) |
Aug 18, 2020 | 9.675 | 9.799 | 9.675 | 9.751 | 279,018 | +0.01(+0.15%) |
Aug 17, 2020 | 9.618 | 9.751 | 9.618 | 9.737 | 150,000 | +0.11(+1.14%) |
Aug 14, 2020 | 9.618 | 9.637 | 9.579 | 9.627 | 98,220 | +0.00(+0.00%) |
Aug 13, 2020 | 9.637 | 9.704 | 9.579 | 9.627 | 15,434 | -0.03(-0.30%) |
Aug 12, 2020 | 9.684 | 9.684 | 9.612 | 9.656 | 18,084 | +0.14(+1.51%) |
Aug 11, 2020 | 9.704 | 9.704 | 9.484 | 9.512 | 25,879 | -0.05(-0.50%) |
Aug 10, 2020 | 9.522 | 9.589 | 9.522 | 9.560 | 17,886 | +0.11(+1.21%) |
Aug 07, 2020 | 9.474 | 9.474 | 9.407 | 9.445 | 51,986 | -0.10(-1.00%) |
Aug 06, 2020 | 9.637 | 9.646 | 9.541 | 9.541 | 55,412 | +0.00(+0.00%) |
Aug 05, 2020 | 9.723 | 9.742 | 9.541 | 9.541 | 60,184 | +0.12(+1.32%) |
Aug 04, 2020 | 9.283 | 9.512 | 9.283 | 9.417 | 72,058 | +0.08(+0.87%) |