Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 9.843 | 9.946 | 9.647 | 9.703 | 1,128,156 | -0.16(-1.61%) |
Oct 29, 2020 | 9.703 | 9.984 | 9.609 | 9.862 | 1,284,276 | +0.09(+0.96%) |
Oct 28, 2020 | 9.993 | 10.14 | 9.750 | 9.768 | 2,325,794 | -0.45(-4.40%) |
Oct 27, 2020 | 10.28 | 10.30 | 10.21 | 10.22 | 626,293 | -0.12(-1.18%) |
Oct 26, 2020 | 10.19 | 10.35 | 10.16 | 10.34 | 833,719 | -0.07(-0.63%) |
Oct 23, 2020 | 10.41 | 10.51 | 10.37 | 10.41 | 687,720 | +0.04(+0.36%) |
Oct 22, 2020 | 10.17 | 10.40 | 10.17 | 10.37 | 1,215,370 | +0.22(+2.12%) |
Oct 21, 2020 | 10.26 | 10.35 | 10.14 | 10.15 | 528,414 | -0.15(-1.46%) |
Oct 20, 2020 | 10.45 | 10.49 | 10.26 | 10.30 | 615,955 | -0.06(-0.54%) |
Oct 19, 2020 | 10.49 | 10.60 | 10.34 | 10.36 | 598,322 | -0.11(-1.07%) |
Oct 16, 2020 | 10.49 | 10.66 | 10.43 | 10.47 | 1,969,735 | -0.01(-0.09%) |
Oct 15, 2020 | 10.18 | 10.53 | 10.14 | 10.48 | 689,246 | +0.14(+1.36%) |
Oct 14, 2020 | 10.15 | 10.39 | 10.11 | 10.34 | 845,740 | +0.23(+2.32%) |
Oct 13, 2020 | 10.29 | 10.34 | 10.10 | 10.11 | 967,350 | -0.25(-2.44%) |
Oct 12, 2020 | 10.12 | 10.41 | 10.12 | 10.36 | 776,576 | +0.23(+2.31%) |
Oct 09, 2020 | 10.30 | 10.33 | 10.12 | 10.12 | 1,182,930 | -0.08(-0.83%) |
Oct 08, 2020 | 10.08 | 10.26 | 10.05 | 10.21 | 1,625,947 | +0.22(+2.16%) |
Oct 07, 2020 | 9.900 | 10.04 | 9.871 | 9.993 | 985,220 | +0.20(+2.01%) |
Oct 06, 2020 | 9.881 | 10.06 | 9.787 | 9.797 | 1,098,206 | -0.08(-0.85%) |
Oct 05, 2020 | 9.937 | 10.04 | 9.825 | 9.881 | 654,997 | +0.00(+0.00%) |
Oct 02, 2020 | 9.497 | 10.00 | 9.487 | 9.881 | 1,393,485 | +0.20(+2.03%) |
Oct 01, 2020 | 9.731 | 9.806 | 9.591 | 9.684 | 1,203,971 | -0.05(-0.48%) |
Sep 30, 2020 | 9.759 | 9.881 | 9.628 | 9.731 | 1,272,610 | -0.01(-0.10%) |
Sep 29, 2020 | 9.853 | 9.853 | 9.647 | 9.740 | 1,797,485 | -0.07(-0.67%) |
Sep 28, 2020 | 9.778 | 9.956 | 9.740 | 9.806 | 1,330,643 | +0.12(+1.26%) |
Sep 25, 2020 | 9.525 | 9.753 | 9.441 | 9.684 | 1,176,417 | +0.07(+0.68%) |
Sep 24, 2020 | 9.703 | 9.778 | 9.544 | 9.619 | 1,611,462 | -0.06(-0.58%) |
Sep 23, 2020 | 10.00 | 10.14 | 9.651 | 9.675 | 1,203,046 | -0.38(-3.82%) |
Sep 22, 2020 | 9.965 | 10.08 | 9.871 | 10.06 | 996,733 | +0.07(+0.66%) |
Sep 21, 2020 | 10.02 | 10.08 | 9.806 | 9.993 | 1,780,109 | -0.29(-2.82%) |
Sep 18, 2020 | 10.55 | 10.67 | 10.25 | 10.28 | 2,108,753 | -0.14(-1.35%) |
Sep 17, 2020 | 10.22 | 10.44 | 10.08 | 10.42 | 559,495 | +0.14(+1.37%) |
Sep 16, 2020 | 10.29 | 10.42 | 10.21 | 10.28 | 901,092 | +0.05(+0.46%) |
Sep 15, 2020 | 10.26 | 10.27 | 10.08 | 10.24 | 549,165 | +0.07(+0.64%) |
Sep 14, 2020 | 10.16 | 10.23 | 10.10 | 10.17 | 1,119,382 | +0.09(+0.93%) |
Sep 11, 2020 | 10.20 | 10.21 | 10.02 | 10.08 | 1,006,969 | +0.02(+0.19%) |
Sep 10, 2020 | 10.05 | 10.09 | 9.965 | 10.06 | 742,979 | +0.04(+0.37%) |
Sep 09, 2020 | 9.965 | 10.10 | 9.937 | 10.02 | 636,943 | +0.13(+1.33%) |
Sep 08, 2020 | 10.09 | 10.10 | 9.871 | 9.890 | 690,262 | -0.24(-2.40%) |
Sep 04, 2020 | 10.31 | 10.32 | 10.04 | 10.13 | 642,128 | +0.01(+0.09%) |
Sep 03, 2020 | 10.46 | 10.47 | 10.09 | 10.12 | 509,198 | -0.36(-3.40%) |
Sep 02, 2020 | 10.34 | 10.53 | 10.30 | 10.48 | 541,836 | +0.11(+1.08%) |
Sep 01, 2020 | 10.03 | 10.37 | 10.03 | 10.37 | 514,560 | +0.25(+2.50%) |
Aug 31, 2020 | 10.27 | 10.31 | 10.10 | 10.12 | 985,157 | -0.24(-2.35%) |
Aug 28, 2020 | 10.31 | 10.36 | 10.13 | 10.36 | 543,791 | +0.10(+1.00%) |
Aug 27, 2020 | 10.21 | 10.30 | 10.13 | 10.26 | 630,231 | +0.15(+1.48%) |
Aug 26, 2020 | 10.25 | 10.30 | 10.09 | 10.11 | 699,589 | -0.19(-1.82%) |
Aug 25, 2020 | 10.33 | 10.40 | 10.17 | 10.29 | 617,408 | +0.00(+0.00%) |
Aug 24, 2020 | 10.19 | 10.30 | 10.13 | 10.29 | 433,259 | +0.21(+2.04%) |
Aug 21, 2020 | 10.05 | 10.20 | 10.01 | 10.09 | 495,316 | -0.05(-0.46%) |
Aug 20, 2020 | 10.12 | 10.21 | 10.08 | 10.13 | 451,927 | -0.13(-1.28%) |
Aug 19, 2020 | 10.26 | 10.35 | 10.18 | 10.26 | 411,995 | +0.03(+0.27%) |
Aug 18, 2020 | 10.35 | 10.45 | 10.23 | 10.24 | 472,493 | -0.14(-1.35%) |
Aug 17, 2020 | 10.41 | 10.45 | 10.29 | 10.38 | 925,545 | +0.00(+0.00%) |
Aug 14, 2020 | 10.24 | 10.46 | 10.24 | 10.38 | 574,541 | +0.03(+0.27%) |
Aug 13, 2020 | 10.37 | 10.48 | 10.30 | 10.35 | 437,588 | -0.10(-0.99%) |
Aug 12, 2020 | 10.79 | 10.79 | 10.34 | 10.45 | 945,220 | -0.25(-2.36%) |
Aug 11, 2020 | 10.64 | 10.84 | 10.55 | 10.71 | 1,777,411 | +0.21(+1.96%) |
Aug 10, 2020 | 10.63 | 10.71 | 10.48 | 10.50 | 1,253,186 | -0.07(-0.62%) |
Aug 07, 2020 | 10.40 | 10.57 | 10.30 | 10.56 | 1,049,785 | +0.30(+2.94%) |
Aug 06, 2020 | 10.08 | 10.83 | 10.08 | 10.26 | 976,961 | +0.41(+4.16%) |
Aug 05, 2020 | 9.741 | 9.871 | 9.685 | 9.852 | 903,071 | +0.25(+2.62%) |
Aug 04, 2020 | 9.573 | 9.638 | 9.414 | 9.601 | 582,525 | +0.02(+0.19%) |