Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 9.622 | 9.685 | 9.414 | 9.497 | 194,360 | -0.19(-1.94%) |
Oct 29, 2020 | 9.497 | 9.768 | 9.456 | 9.685 | 278,266 | +0.21(+2.20%) |
Oct 28, 2020 | 9.810 | 9.830 | 9.476 | 9.476 | 517,816 | -0.35(-3.60%) |
Oct 27, 2020 | 9.935 | 9.997 | 9.789 | 9.830 | 113,535 | -0.06(-0.63%) |
Oct 26, 2020 | 9.997 | 10.04 | 9.851 | 9.893 | 114,028 | -0.17(-1.66%) |
Oct 23, 2020 | 10.16 | 10.16 | 10.01 | 10.06 | 145,818 | -0.04(-0.41%) |
Oct 22, 2020 | 9.976 | 10.11 | 9.976 | 10.10 | 120,002 | +0.15(+1.46%) |
Oct 21, 2020 | 10.02 | 10.11 | 9.935 | 9.955 | 138,413 | -0.06(-0.62%) |
Oct 20, 2020 | 10.02 | 10.06 | 9.914 | 10.02 | 82,382 | +0.04(+0.42%) |
Oct 19, 2020 | 10.14 | 10.16 | 9.935 | 9.976 | 151,895 | -0.15(-1.44%) |
Oct 16, 2020 | 10.18 | 10.27 | 10.12 | 10.12 | 111,248 | -0.08(-0.82%) |
Oct 15, 2020 | 10.21 | 10.26 | 10.18 | 10.21 | 125,304 | -0.04(-0.41%) |
Oct 14, 2020 | 10.27 | 10.33 | 10.23 | 10.25 | 208,336 | +0.12(+1.23%) |
Oct 13, 2020 | 10.06 | 10.16 | 9.997 | 10.12 | 121,024 | +0.04(+0.41%) |
Oct 12, 2020 | 10.27 | 10.27 | 9.955 | 10.08 | 211,276 | -0.15(-1.43%) |
Oct 09, 2020 | 10.25 | 10.26 | 10.16 | 10.23 | 73,653 | -0.04(-0.41%) |
Oct 08, 2020 | 10.10 | 10.27 | 10.04 | 10.27 | 130,650 | +0.21(+2.07%) |
Oct 07, 2020 | 10.12 | 10.17 | 10.03 | 10.06 | 113,749 | +0.02(+0.21%) |
Oct 06, 2020 | 10.14 | 10.18 | 10.04 | 10.04 | 82,648 | -0.10(-1.03%) |
Oct 05, 2020 | 10.23 | 10.27 | 10.08 | 10.14 | 84,441 | -0.04(-0.41%) |
Oct 02, 2020 | 10.16 | 10.23 | 10.10 | 10.18 | 86,761 | -0.08(-0.81%) |
Oct 01, 2020 | 10.12 | 10.28 | 9.997 | 10.27 | 219,642 | +0.19(+1.86%) |
Sep 30, 2020 | 10.16 | 10.32 | 10.06 | 10.08 | 202,401 | +0.00(+0.00%) |
Sep 29, 2020 | 10.08 | 10.12 | 9.955 | 10.08 | 96,083 | -0.06(-0.62%) |
Sep 28, 2020 | 9.976 | 10.23 | 9.935 | 10.14 | 128,955 | +0.27(+2.74%) |
Sep 25, 2020 | 9.830 | 9.914 | 9.830 | 9.872 | 86,809 | +0.02(+0.21%) |
Sep 24, 2020 | 9.914 | 9.935 | 9.768 | 9.851 | 101,930 | -0.04(-0.42%) |
Sep 23, 2020 | 10.06 | 10.18 | 9.893 | 9.893 | 172,955 | -0.12(-1.25%) |
Sep 22, 2020 | 10.10 | 10.24 | 9.997 | 10.02 | 133,206 | -0.10(-1.03%) |
Sep 21, 2020 | 10.23 | 10.31 | 10.06 | 10.12 | 164,167 | -0.10(-1.02%) |
Sep 18, 2020 | 10.14 | 10.31 | 9.987 | 10.23 | 384,303 | +0.04(+0.41%) |
Sep 17, 2020 | 10.21 | 10.33 | 10.16 | 10.18 | 130,168 | -0.10(-1.01%) |
Sep 16, 2020 | 10.31 | 10.33 | 10.23 | 10.29 | 318,447 | +0.00(+0.00%) |
Sep 15, 2020 | 10.50 | 10.52 | 10.23 | 10.29 | 194,901 | -0.12(-1.20%) |
Sep 14, 2020 | 10.31 | 10.52 | 10.25 | 10.41 | 291,672 | +0.28(+2.78%) |
Sep 11, 2020 | 10.09 | 10.19 | 10.09 | 10.13 | 162,552 | +0.10(+1.02%) |
Sep 10, 2020 | 10.13 | 10.18 | 10.000 | 10.03 | 268,961 | -0.06(-0.61%) |
Sep 09, 2020 | 10.13 | 10.21 | 10.09 | 10.09 | 147,871 | +0.00(+0.00%) |
Sep 08, 2020 | 10.09 | 10.19 | 10.03 | 10.09 | 171,074 | +0.06(+0.61%) |
Sep 04, 2020 | 10.21 | 10.23 | 10.01 | 10.03 | 308,133 | -0.12(-1.21%) |
Sep 03, 2020 | 10.19 | 10.23 | 10.08 | 10.15 | 200,329 | -0.02(-0.20%) |
Sep 02, 2020 | 10.19 | 10.22 | 10.05 | 10.17 | 274,097 | -0.02(-0.20%) |
Sep 01, 2020 | 10.21 | 10.25 | 10.11 | 10.19 | 268,718 | +0.00(+0.00%) |
Aug 31, 2020 | 10.21 | 10.25 | 10.15 | 10.19 | 141,750 | -0.02(-0.20%) |
Aug 28, 2020 | 10.19 | 10.28 | 10.11 | 10.21 | 189,137 | +0.06(+0.60%) |
Aug 27, 2020 | 10.25 | 10.30 | 10.11 | 10.15 | 186,711 | -0.12(-1.19%) |
Aug 26, 2020 | 10.36 | 10.44 | 10.23 | 10.28 | 125,521 | -0.04(-0.40%) |
Aug 25, 2020 | 10.42 | 10.42 | 10.23 | 10.32 | 97,509 | -0.08(-0.78%) |
Aug 24, 2020 | 10.36 | 10.42 | 10.30 | 10.40 | 191,597 | +0.14(+1.39%) |
Aug 21, 2020 | 10.17 | 10.30 | 10.17 | 10.25 | 145,041 | +0.10(+1.00%) |
Aug 20, 2020 | 10.05 | 10.28 | 10.05 | 10.15 | 85,205 | +0.02(+0.20%) |
Aug 19, 2020 | 10.19 | 10.28 | 10.05 | 10.13 | 205,430 | -0.06(-0.60%) |
Aug 18, 2020 | 10.25 | 10.28 | 10.13 | 10.19 | 324,494 | -0.04(-0.40%) |
Aug 17, 2020 | 10.28 | 10.42 | 10.07 | 10.23 | 257,130 | -0.02(-0.20%) |
Aug 14, 2020 | 10.25 | 10.36 | 10.19 | 10.25 | 620,631 | -0.08(-0.79%) |
Aug 13, 2020 | 10.25 | 10.36 | 10.25 | 10.34 | 187,717 | +0.06(+0.60%) |
Aug 12, 2020 | 10.58 | 10.60 | 10.18 | 10.28 | 625,547 | -0.24(-2.33%) |
Aug 11, 2020 | 10.54 | 10.65 | 10.42 | 10.52 | 531,445 | +0.02(+0.19%) |
Aug 10, 2020 | 10.11 | 10.62 | 10.11 | 10.50 | 691,033 | +0.71(+7.29%) |
Aug 07, 2020 | 9.582 | 9.990 | 9.562 | 9.786 | 668,946 | +0.18(+1.91%) |
Aug 06, 2020 | 9.337 | 9.643 | 9.337 | 9.602 | 336,060 | +0.20(+2.17%) |
Aug 05, 2020 | 9.337 | 9.480 | 9.297 | 9.399 | 214,220 | +0.04(+0.44%) |
Aug 04, 2020 | 9.317 | 9.378 | 9.235 | 9.358 | 141,002 | +0.02(+0.22%) |