Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 9.404 | 9.524 | 9.292 | 9.524 | 21,343,662 | +0.08(+0.87%) |
Oct 29, 2020 | 9.223 | 9.465 | 9.003 | 9.442 | 25,343,822 | +0.18(+1.94%) |
Oct 28, 2020 | 9.379 | 9.489 | 9.246 | 9.262 | 25,492,396 | -0.27(-2.79%) |
Oct 27, 2020 | 9.669 | 9.685 | 9.520 | 9.528 | 18,484,910 | -0.16(-1.70%) |
Oct 26, 2020 | 9.919 | 9.935 | 9.544 | 9.692 | 20,597,336 | -0.31(-3.13%) |
Oct 23, 2020 | 10.17 | 10.18 | 9.865 | 10.01 | 20,728,530 | -0.14(-1.39%) |
Oct 22, 2020 | 9.786 | 10.17 | 9.771 | 10.15 | 26,530,730 | +0.34(+3.43%) |
Oct 21, 2020 | 9.865 | 9.919 | 9.771 | 9.810 | 18,667,406 | -0.12(-1.18%) |
Oct 20, 2020 | 10.02 | 10.07 | 9.849 | 9.927 | 20,877,584 | -0.02(-0.24%) |
Oct 19, 2020 | 10.10 | 10.18 | 9.935 | 9.951 | 17,176,428 | -0.12(-1.17%) |
Oct 16, 2020 | 10.17 | 10.23 | 10.05 | 10.07 | 16,710,425 | -0.10(-1.00%) |
Oct 15, 2020 | 10.03 | 10.19 | 9.927 | 10.17 | 17,376,320 | +0.02(+0.23%) |
Oct 14, 2020 | 9.951 | 10.27 | 9.904 | 10.15 | 18,037,624 | +0.27(+2.78%) |
Oct 13, 2020 | 9.959 | 10.06 | 9.802 | 9.872 | 15,523,476 | -0.13(-1.33%) |
Oct 12, 2020 | 10.06 | 10.08 | 9.912 | 10.01 | 15,349,443 | -0.03(-0.31%) |
Oct 09, 2020 | 10.33 | 10.37 | 9.982 | 10.04 | 20,105,466 | -0.24(-2.36%) |
Oct 08, 2020 | 9.943 | 10.30 | 9.865 | 10.28 | 19,546,318 | +0.42(+4.29%) |
Oct 07, 2020 | 9.614 | 9.919 | 9.544 | 9.857 | 27,412,782 | +0.25(+2.61%) |
Oct 06, 2020 | 9.966 | 9.990 | 9.591 | 9.606 | 19,856,926 | -0.26(-2.62%) |
Oct 05, 2020 | 9.732 | 9.927 | 9.634 | 9.865 | 14,442,410 | +0.23(+2.36%) |
Oct 02, 2020 | 9.434 | 9.739 | 9.418 | 9.638 | 15,446,545 | +0.05(+0.57%) |
Oct 01, 2020 | 9.551 | 9.645 | 9.434 | 9.583 | 18,339,606 | -0.07(-0.73%) |
Sep 30, 2020 | 9.833 | 9.872 | 9.606 | 9.653 | 23,710,616 | -0.09(-0.96%) |
Sep 29, 2020 | 9.865 | 9.959 | 9.653 | 9.747 | 10,740,132 | -0.13(-1.27%) |
Sep 28, 2020 | 9.849 | 9.990 | 9.747 | 9.872 | 14,441,758 | +0.19(+1.94%) |
Sep 25, 2020 | 9.473 | 9.739 | 9.434 | 9.685 | 16,258,008 | +0.07(+0.73%) |
Sep 24, 2020 | 9.591 | 9.739 | 9.371 | 9.614 | 18,365,532 | +0.04(+0.41%) |
Sep 23, 2020 | 10.08 | 10.12 | 9.567 | 9.575 | 19,212,948 | -0.45(-4.45%) |
Sep 22, 2020 | 10.11 | 10.26 | 9.966 | 10.02 | 13,244,567 | -0.05(-0.47%) |
Sep 21, 2020 | 10.11 | 10.15 | 9.904 | 10.07 | 15,134,709 | -0.17(-1.68%) |
Sep 18, 2020 | 10.34 | 10.38 | 10.19 | 10.24 | 21,365,898 | -0.16(-1.58%) |
Sep 17, 2020 | 10.32 | 10.51 | 10.24 | 10.40 | 17,296,744 | -0.05(-0.45%) |
Sep 16, 2020 | 10.22 | 10.56 | 10.15 | 10.45 | 20,498,408 | +0.34(+3.41%) |
Sep 15, 2020 | 10.22 | 10.30 | 10.08 | 10.11 | 17,827,828 | -0.12(-1.15%) |
Sep 14, 2020 | 10.10 | 10.30 | 10.06 | 10.22 | 13,384,064 | +0.19(+1.87%) |
Sep 11, 2020 | 10.14 | 10.22 | 10.02 | 10.04 | 22,013,996 | -0.07(-0.70%) |
Sep 10, 2020 | 10.40 | 10.40 | 10.08 | 10.11 | 17,769,818 | -0.24(-2.34%) |
Sep 09, 2020 | 10.43 | 10.58 | 10.35 | 10.35 | 20,192,552 | -0.02(-0.23%) |
Sep 08, 2020 | 10.48 | 10.57 | 10.33 | 10.37 | 21,627,922 | -0.21(-2.00%) |
Sep 04, 2020 | 10.77 | 10.82 | 10.38 | 10.58 | 16,804,434 | -0.09(-0.88%) |
Sep 03, 2020 | 10.85 | 10.95 | 10.58 | 10.68 | 15,541,881 | -0.16(-1.45%) |
Sep 02, 2020 | 10.80 | 10.94 | 10.78 | 10.84 | 12,710,001 | -0.02(-0.22%) |
Sep 01, 2020 | 10.79 | 10.93 | 10.67 | 10.86 | 13,543,332 | +0.04(+0.36%) |
Aug 31, 2020 | 11.09 | 11.13 | 10.81 | 10.82 | 15,270,085 | -0.28(-2.54%) |
Aug 28, 2020 | 10.93 | 11.13 | 10.84 | 11.10 | 15,166,179 | +0.25(+2.31%) |
Aug 27, 2020 | 10.75 | 10.91 | 10.73 | 10.85 | 14,297,422 | +0.10(+0.95%) |
Aug 26, 2020 | 10.98 | 10.98 | 10.74 | 10.75 | 15,350,673 | -0.18(-1.65%) |
Aug 25, 2020 | 11.22 | 11.22 | 10.89 | 10.93 | 16,564,446 | -0.22(-1.97%) |
Aug 24, 2020 | 11.08 | 11.26 | 11.01 | 11.15 | 13,906,462 | +0.10(+0.92%) |
Aug 21, 2020 | 11.02 | 11.06 | 10.87 | 11.05 | 14,265,433 | +0.04(+0.36%) |
Aug 20, 2020 | 10.97 | 11.10 | 10.96 | 11.01 | 12,163,634 | -0.05(-0.42%) |
Aug 19, 2020 | 11.27 | 11.33 | 11.02 | 11.05 | 13,425,701 | -0.20(-1.81%) |
Aug 18, 2020 | 11.30 | 11.44 | 11.21 | 11.26 | 15,443,814 | -0.05(-0.42%) |
Aug 17, 2020 | 11.30 | 11.33 | 11.17 | 11.31 | 11,313,558 | +0.12(+1.05%) |
Aug 14, 2020 | 11.07 | 11.31 | 11.07 | 11.19 | 9,217,832 | +0.02(+0.14%) |
Aug 13, 2020 | 11.34 | 11.38 | 11.11 | 11.17 | 16,506,463 | -0.17(-1.52%) |
Aug 12, 2020 | 11.47 | 11.53 | 11.28 | 11.34 | 14,278,103 | +0.05(+0.49%) |
Aug 11, 2020 | 11.55 | 11.60 | 11.25 | 11.29 | 22,430,046 | -0.09(-0.83%) |
Aug 10, 2020 | 11.21 | 11.42 | 11.21 | 11.38 | 14,359,314 | +0.17(+1.54%) |
Aug 07, 2020 | 11.12 | 11.23 | 11.01 | 11.21 | 13,359,067 | +0.02(+0.14%) |
Aug 06, 2020 | 11.27 | 11.41 | 11.16 | 11.20 | 11,420,870 | -0.11(-0.97%) |
Aug 05, 2020 | 11.53 | 11.55 | 11.24 | 11.31 | 16,119,265 | -0.05(-0.41%) |
Aug 04, 2020 | 11.02 | 11.36 | 10.96 | 11.35 | 20,908,898 | +0.37(+3.35%) |