Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 9.613 | 9.629 | 9.428 | 9.500 | 844,688 | -0.13(-1.37%) |
Oct 29, 2020 | 9.457 | 9.667 | 9.400 | 9.632 | 969,837 | +0.19(+1.99%) |
Oct 28, 2020 | 9.507 | 9.645 | 9.444 | 9.444 | 933,423 | -0.27(-2.78%) |
Oct 27, 2020 | 9.726 | 9.801 | 9.695 | 9.714 | 867,243 | -0.01(-0.06%) |
Oct 26, 2020 | 9.808 | 9.808 | 9.638 | 9.720 | 833,602 | -0.14(-1.40%) |
Oct 23, 2020 | 9.845 | 9.883 | 9.770 | 9.858 | 655,562 | +0.06(+0.58%) |
Oct 22, 2020 | 9.908 | 9.908 | 9.751 | 9.801 | 1,269,913 | -0.08(-0.76%) |
Oct 21, 2020 | 9.720 | 9.883 | 9.701 | 9.877 | 1,061,362 | +0.16(+1.61%) |
Oct 20, 2020 | 9.720 | 9.801 | 9.667 | 9.720 | 1,220,359 | +0.03(+0.26%) |
Oct 19, 2020 | 9.902 | 9.908 | 9.676 | 9.695 | 1,087,261 | -0.17(-1.72%) |
Oct 16, 2020 | 9.833 | 9.921 | 9.795 | 9.864 | 1,137,626 | +0.08(+0.83%) |
Oct 15, 2020 | 9.626 | 9.833 | 9.626 | 9.783 | 1,172,245 | +0.01(+0.13%) |
Oct 14, 2020 | 9.808 | 9.845 | 9.670 | 9.770 | 1,087,074 | -0.01(-0.06%) |
Oct 13, 2020 | 9.789 | 9.870 | 9.707 | 9.776 | 2,136,976 | +0.01(+0.13%) |
Oct 12, 2020 | 9.896 | 9.896 | 9.745 | 9.764 | 1,226,257 | -0.05(-0.51%) |
Oct 09, 2020 | 9.783 | 9.908 | 9.764 | 9.814 | 1,643,611 | +0.03(+0.32%) |
Oct 08, 2020 | 9.726 | 9.805 | 9.700 | 9.783 | 1,375,429 | +0.12(+1.23%) |
Oct 07, 2020 | 9.689 | 9.720 | 9.582 | 9.664 | 1,174,874 | +0.07(+0.72%) |
Oct 06, 2020 | 9.626 | 9.681 | 9.482 | 9.595 | 1,140,121 | -0.01(-0.07%) |
Oct 05, 2020 | 9.344 | 9.687 | 9.300 | 9.601 | 1,881,096 | +0.34(+3.73%) |
Oct 02, 2020 | 9.080 | 9.287 | 9.080 | 9.256 | 1,231,073 | +0.06(+0.68%) |
Oct 01, 2020 | 9.124 | 9.193 | 9.068 | 9.193 | 1,314,837 | +0.08(+0.83%) |
Sep 30, 2020 | 9.005 | 9.250 | 8.967 | 9.118 | 2,354,124 | +0.16(+1.75%) |
Sep 29, 2020 | 8.942 | 9.008 | 8.864 | 8.961 | 1,113,573 | +0.18(+2.08%) |
Sep 28, 2020 | 8.724 | 8.785 | 8.675 | 8.779 | 1,028,658 | +0.10(+1.13%) |
Sep 25, 2020 | 8.559 | 8.681 | 8.528 | 8.681 | 887,878 | +0.13(+1.50%) |
Sep 24, 2020 | 8.540 | 8.577 | 8.452 | 8.553 | 865,506 | +0.02(+0.29%) |
Sep 23, 2020 | 8.779 | 8.785 | 8.516 | 8.528 | 903,184 | -0.20(-2.31%) |
Sep 22, 2020 | 8.596 | 8.748 | 8.547 | 8.730 | 1,258,390 | +0.18(+2.07%) |
Sep 21, 2020 | 8.479 | 8.580 | 8.388 | 8.553 | 1,152,413 | -0.04(-0.43%) |
Sep 18, 2020 | 8.693 | 8.706 | 8.492 | 8.589 | 2,191,726 | -0.09(-1.06%) |
Sep 17, 2020 | 8.614 | 8.706 | 8.577 | 8.681 | 831,072 | +0.04(+0.42%) |
Sep 16, 2020 | 8.742 | 8.809 | 8.638 | 8.644 | 1,078,449 | -0.06(-0.63%) |
Sep 15, 2020 | 8.712 | 8.791 | 8.644 | 8.699 | 1,288,790 | +0.11(+1.28%) |
Sep 14, 2020 | 8.583 | 8.669 | 8.553 | 8.589 | 1,441,712 | +0.08(+0.93%) |
Sep 11, 2020 | 8.492 | 8.608 | 8.467 | 8.510 | 890,823 | +0.08(+0.94%) |
Sep 10, 2020 | 8.571 | 8.571 | 8.410 | 8.430 | 1,197,812 | -0.15(-1.71%) |
Sep 09, 2020 | 8.473 | 8.638 | 8.473 | 8.577 | 823,612 | +0.18(+2.11%) |
Sep 08, 2020 | 8.327 | 8.492 | 8.265 | 8.400 | 1,051,047 | +0.01(+0.15%) |
Sep 04, 2020 | 8.449 | 8.498 | 8.323 | 8.388 | 729,866 | -0.06(-0.65%) |
Sep 03, 2020 | 8.681 | 8.687 | 8.363 | 8.443 | 992,546 | -0.23(-2.68%) |
Sep 02, 2020 | 8.510 | 8.706 | 8.510 | 8.675 | 1,113,507 | +0.16(+1.87%) |
Sep 01, 2020 | 8.510 | 8.559 | 8.327 | 8.516 | 1,190,250 | +0.06(+0.72%) |
Aug 31, 2020 | 8.443 | 8.559 | 8.430 | 8.455 | 1,042,577 | +0.06(+0.66%) |
Aug 28, 2020 | 8.485 | 8.522 | 8.363 | 8.400 | 672,125 | -0.06(-0.72%) |
Aug 27, 2020 | 8.498 | 8.586 | 8.437 | 8.461 | 716,728 | +0.02(+0.22%) |
Aug 26, 2020 | 8.498 | 8.498 | 8.375 | 8.443 | 1,161,096 | -0.04(-0.50%) |
Aug 25, 2020 | 8.547 | 8.577 | 8.424 | 8.485 | 973,413 | -0.06(-0.64%) |
Aug 24, 2020 | 8.602 | 8.644 | 8.464 | 8.540 | 1,020,385 | -0.01(-0.07%) |
Aug 21, 2020 | 8.461 | 8.571 | 8.400 | 8.547 | 752,766 | +0.06(+0.72%) |
Aug 20, 2020 | 8.479 | 8.510 | 8.397 | 8.485 | 853,070 | -0.01(-0.14%) |
Aug 19, 2020 | 8.473 | 8.577 | 8.461 | 8.498 | 1,083,730 | +0.06(+0.72%) |
Aug 18, 2020 | 8.339 | 8.449 | 8.339 | 8.437 | 1,790,803 | +0.10(+1.17%) |
Aug 17, 2020 | 8.290 | 8.443 | 8.290 | 8.339 | 925,456 | +0.01(+0.07%) |
Aug 14, 2020 | 8.363 | 8.375 | 8.064 | 8.333 | 2,175,695 | -0.10(-1.16%) |
Aug 13, 2020 | 8.363 | 8.454 | 8.363 | 8.430 | 1,384,827 | +0.06(+0.73%) |
Aug 12, 2020 | 8.363 | 8.501 | 8.345 | 8.369 | 1,180,844 | +0.06(+0.74%) |
Aug 11, 2020 | 8.418 | 8.482 | 8.296 | 8.308 | 928,947 | -0.09(-1.09%) |
Aug 10, 2020 | 8.461 | 8.479 | 8.351 | 8.400 | 713,999 | +0.01(+0.07%) |
Aug 07, 2020 | 8.278 | 8.473 | 8.271 | 8.394 | 841,914 | +0.09(+1.03%) |
Aug 06, 2020 | 8.333 | 8.382 | 8.271 | 8.308 | 686,035 | -0.06(-0.73%) |
Aug 05, 2020 | 8.485 | 8.485 | 8.290 | 8.369 | 1,299,021 | -0.06(-0.73%) |
Aug 04, 2020 | 8.449 | 8.528 | 8.339 | 8.430 | 1,110,959 | +0.02(+0.29%) |