Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 9.002 | 9.051 | 8.804 | 8.987 | 932,945 | +0.00(+0.00%) |
Oct 29, 2020 | 8.903 | 9.002 | 8.705 | 8.987 | 734,836 | +0.04(+0.39%) |
Oct 28, 2020 | 9.164 | 9.207 | 8.924 | 8.952 | 1,221,450 | -0.33(-3.51%) |
Oct 27, 2020 | 9.426 | 9.497 | 9.270 | 9.277 | 497,804 | -0.16(-1.65%) |
Oct 26, 2020 | 9.539 | 9.539 | 9.277 | 9.433 | 1,015,304 | -0.14(-1.48%) |
Oct 23, 2020 | 9.489 | 9.610 | 9.489 | 9.574 | 493,413 | +0.13(+1.42%) |
Oct 22, 2020 | 9.405 | 9.482 | 9.295 | 9.440 | 628,289 | +0.11(+1.14%) |
Oct 21, 2020 | 9.291 | 9.362 | 9.221 | 9.334 | 618,807 | +0.01(+0.15%) |
Oct 20, 2020 | 9.475 | 9.500 | 9.270 | 9.320 | 485,867 | -0.01(-0.15%) |
Oct 19, 2020 | 9.511 | 9.525 | 9.320 | 9.334 | 444,992 | -0.18(-1.93%) |
Oct 16, 2020 | 9.511 | 9.546 | 9.355 | 9.518 | 561,436 | +0.04(+0.45%) |
Oct 15, 2020 | 9.539 | 9.662 | 9.468 | 9.475 | 356,100 | -0.11(-1.18%) |
Oct 14, 2020 | 9.666 | 9.673 | 9.574 | 9.588 | 395,225 | -0.02(-0.22%) |
Oct 13, 2020 | 9.695 | 9.716 | 9.560 | 9.610 | 496,374 | -0.08(-0.80%) |
Oct 12, 2020 | 9.815 | 9.847 | 9.638 | 9.687 | 372,619 | -0.07(-0.72%) |
Oct 09, 2020 | 9.758 | 9.791 | 9.652 | 9.758 | 316,497 | +0.02(+0.22%) |
Oct 08, 2020 | 9.610 | 9.871 | 9.581 | 9.737 | 332,160 | +0.16(+1.62%) |
Oct 07, 2020 | 9.617 | 9.662 | 9.539 | 9.581 | 286,366 | -0.04(-0.37%) |
Oct 06, 2020 | 9.730 | 9.772 | 9.587 | 9.617 | 327,317 | -0.04(-0.44%) |
Oct 05, 2020 | 9.779 | 9.847 | 9.588 | 9.659 | 400,320 | -0.12(-1.23%) |
Oct 02, 2020 | 9.765 | 9.822 | 9.652 | 9.779 | 792,515 | -0.06(-0.65%) |
Oct 01, 2020 | 9.376 | 9.857 | 9.359 | 9.843 | 1,261,760 | +0.48(+5.14%) |
Sep 30, 2020 | 9.200 | 9.447 | 9.178 | 9.362 | 2,425,632 | +0.16(+1.69%) |
Sep 29, 2020 | 9.376 | 9.426 | 9.193 | 9.207 | 613,566 | -0.11(-1.21%) |
Sep 28, 2020 | 9.341 | 9.390 | 9.263 | 9.320 | 593,709 | +0.17(+1.85%) |
Sep 25, 2020 | 8.959 | 9.164 | 8.959 | 9.150 | 455,229 | +0.14(+1.57%) |
Sep 24, 2020 | 9.079 | 9.171 | 8.881 | 9.009 | 582,475 | -0.02(-0.23%) |
Sep 23, 2020 | 9.327 | 9.348 | 9.023 | 9.030 | 879,237 | -0.28(-2.96%) |
Sep 22, 2020 | 9.284 | 9.390 | 9.277 | 9.306 | 376,569 | -0.01(-0.15%) |
Sep 21, 2020 | 9.405 | 9.468 | 9.263 | 9.320 | 576,678 | -0.18(-1.93%) |
Sep 18, 2020 | 9.433 | 9.535 | 9.419 | 9.504 | 1,611,053 | +0.11(+1.20%) |
Sep 17, 2020 | 9.284 | 9.518 | 9.263 | 9.390 | 518,704 | -0.05(-0.52%) |
Sep 16, 2020 | 9.383 | 9.546 | 9.362 | 9.440 | 577,999 | +0.10(+1.06%) |
Sep 15, 2020 | 9.390 | 9.447 | 9.327 | 9.341 | 320,749 | -0.04(-0.45%) |
Sep 14, 2020 | 9.398 | 9.468 | 9.355 | 9.383 | 854,008 | +0.09(+0.99%) |
Sep 11, 2020 | 9.207 | 9.323 | 9.200 | 9.291 | 427,370 | +0.08(+0.88%) |
Sep 10, 2020 | 9.200 | 9.284 | 9.171 | 9.210 | 540,418 | +0.05(+0.58%) |
Sep 09, 2020 | 9.207 | 9.306 | 9.115 | 9.157 | 731,566 | -0.04(-0.38%) |
Sep 08, 2020 | 9.143 | 9.267 | 9.065 | 9.193 | 921,991 | +0.07(+0.78%) |
Sep 04, 2020 | 9.185 | 9.270 | 8.995 | 9.122 | 1,483,634 | +0.04(+0.47%) |
Sep 03, 2020 | 9.225 | 9.225 | 9.062 | 9.079 | 782,324 | -0.09(-0.98%) |
Sep 02, 2020 | 9.183 | 9.231 | 9.072 | 9.169 | 1,120,722 | +0.05(+0.53%) |
Sep 01, 2020 | 9.128 | 9.183 | 9.024 | 9.121 | 585,719 | +0.01(+0.08%) |
Aug 31, 2020 | 9.100 | 9.474 | 9.024 | 9.114 | 479,261 | +0.01(+0.15%) |
Aug 28, 2020 | 9.079 | 9.176 | 9.003 | 9.100 | 710,198 | +0.13(+1.46%) |
Aug 27, 2020 | 8.920 | 9.062 | 8.920 | 8.969 | 726,646 | +0.01(+0.15%) |
Aug 26, 2020 | 9.059 | 9.059 | 8.920 | 8.955 | 812,249 | -0.03(-0.31%) |
Aug 25, 2020 | 9.031 | 9.059 | 8.906 | 8.983 | 498,274 | -0.01(-0.15%) |
Aug 24, 2020 | 8.879 | 8.996 | 8.817 | 8.996 | 742,622 | +0.18(+2.04%) |
Aug 21, 2020 | 8.720 | 8.851 | 8.720 | 8.817 | 645,700 | +0.07(+0.79%) |
Aug 20, 2020 | 8.817 | 8.851 | 8.734 | 8.747 | 1,147,099 | -0.01(-0.16%) |
Aug 19, 2020 | 8.685 | 8.803 | 8.651 | 8.761 | 710,321 | +0.09(+1.04%) |
Aug 18, 2020 | 8.747 | 8.782 | 8.658 | 8.671 | 645,966 | +0.00(+0.00%) |
Aug 17, 2020 | 8.734 | 8.837 | 8.651 | 8.671 | 792,016 | +0.05(+0.56%) |
Aug 14, 2020 | 8.678 | 8.726 | 8.485 | 8.623 | 423,573 | -0.05(-0.56%) |
Aug 13, 2020 | 8.575 | 8.803 | 8.564 | 8.671 | 506,613 | +0.07(+0.80%) |
Aug 12, 2020 | 8.630 | 8.630 | 8.533 | 8.602 | 638,949 | +0.05(+0.57%) |
Aug 11, 2020 | 8.803 | 8.817 | 8.485 | 8.554 | 741,138 | -0.12(-1.36%) |
Aug 10, 2020 | 8.575 | 8.823 | 8.540 | 8.671 | 914,212 | +0.10(+1.13%) |
Aug 07, 2020 | 8.443 | 8.581 | 8.395 | 8.575 | 672,743 | +0.10(+1.14%) |
Aug 06, 2020 | 8.388 | 8.568 | 8.360 | 8.478 | 410,147 | +0.07(+0.82%) |
Aug 05, 2020 | 8.422 | 8.429 | 8.346 | 8.409 | 466,738 | +0.03(+0.41%) |
Aug 04, 2020 | 8.277 | 8.374 | 8.225 | 8.374 | 529,922 | +0.10(+1.17%) |