Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 8.802 | 8.840 | 8.692 | 8.811 | 4,630,864 | +0.01(+0.11%) |
Oct 29, 2020 | 8.745 | 8.969 | 8.652 | 8.802 | 4,944,797 | -0.01(-0.11%) |
Oct 28, 2020 | 8.859 | 8.878 | 8.621 | 8.811 | 8,922,992 | +0.00(+0.00%) |
Oct 27, 2020 | 9.059 | 9.077 | 8.802 | 8.811 | 3,574,402 | -0.28(-3.04%) |
Oct 26, 2020 | 9.192 | 9.202 | 9.002 | 9.088 | 4,631,114 | -0.10(-1.14%) |
Oct 23, 2020 | 9.278 | 9.278 | 9.097 | 9.192 | 4,300,290 | +0.19(+2.12%) |
Oct 22, 2020 | 8.859 | 9.031 | 8.845 | 9.002 | 3,327,814 | +0.04(+0.43%) |
Oct 21, 2020 | 9.097 | 9.150 | 8.940 | 8.964 | 4,116,909 | -0.18(-1.98%) |
Oct 20, 2020 | 9.145 | 9.316 | 9.135 | 9.145 | 3,796,458 | +0.30(+3.45%) |
Oct 19, 2020 | 8.888 | 9.040 | 8.821 | 8.840 | 3,049,672 | +0.03(+0.32%) |
Oct 16, 2020 | 8.669 | 8.850 | 8.640 | 8.811 | 3,586,339 | +0.22(+2.55%) |
Oct 15, 2020 | 8.430 | 8.602 | 8.411 | 8.592 | 2,464,597 | -0.04(-0.44%) |
Oct 14, 2020 | 8.669 | 8.707 | 8.630 | 8.630 | 2,396,054 | -0.05(-0.55%) |
Oct 13, 2020 | 8.840 | 8.850 | 8.640 | 8.678 | 2,830,379 | -0.22(-2.46%) |
Oct 12, 2020 | 8.802 | 8.907 | 8.781 | 8.897 | 2,615,160 | +0.06(+0.65%) |
Oct 09, 2020 | 8.945 | 8.945 | 8.783 | 8.840 | 2,358,210 | -0.08(-0.85%) |
Oct 08, 2020 | 8.926 | 8.954 | 8.850 | 8.916 | 4,886,668 | +0.12(+1.41%) |
Oct 07, 2020 | 8.745 | 8.830 | 8.711 | 8.792 | 4,413,179 | +0.21(+2.44%) |
Oct 06, 2020 | 8.640 | 8.759 | 8.569 | 8.583 | 8,195,793 | +0.30(+3.56%) |
Oct 05, 2020 | 8.154 | 8.297 | 8.145 | 8.288 | 5,648,265 | +0.19(+2.35%) |
Oct 02, 2020 | 7.906 | 8.145 | 7.897 | 8.097 | 3,570,803 | +0.13(+1.67%) |
Oct 01, 2020 | 7.945 | 8.021 | 7.883 | 7.964 | 4,503,523 | -0.04(-0.48%) |
Sep 30, 2020 | 8.002 | 8.164 | 7.964 | 8.002 | 4,741,071 | +0.12(+1.57%) |
Sep 29, 2020 | 7.954 | 7.994 | 7.835 | 7.878 | 4,234,801 | -0.15(-1.90%) |
Sep 28, 2020 | 7.897 | 8.107 | 7.868 | 8.030 | 4,576,593 | +0.41(+5.38%) |
Sep 25, 2020 | 7.525 | 7.630 | 7.468 | 7.621 | 5,848,286 | -0.10(-1.36%) |
Sep 24, 2020 | 7.697 | 7.830 | 7.630 | 7.725 | 4,032,510 | +0.06(+0.75%) |
Sep 23, 2020 | 7.849 | 7.926 | 7.621 | 7.668 | 5,476,484 | -0.09(-1.11%) |
Sep 22, 2020 | 7.926 | 7.992 | 7.711 | 7.754 | 4,913,761 | -0.19(-2.40%) |
Sep 21, 2020 | 7.973 | 8.049 | 7.802 | 7.945 | 13,427,511 | -0.71(-8.25%) |
Sep 18, 2020 | 8.688 | 8.754 | 8.611 | 8.659 | 3,242,749 | -0.14(-1.62%) |
Sep 17, 2020 | 8.688 | 8.816 | 8.669 | 8.802 | 2,409,839 | -0.05(-0.54%) |
Sep 16, 2020 | 8.678 | 8.888 | 8.630 | 8.850 | 3,231,522 | +0.18(+2.09%) |
Sep 15, 2020 | 8.830 | 8.830 | 8.669 | 8.669 | 2,172,746 | -0.23(-2.57%) |
Sep 14, 2020 | 8.897 | 8.964 | 8.850 | 8.897 | 2,117,068 | +0.08(+0.86%) |
Sep 11, 2020 | 8.840 | 8.883 | 8.745 | 8.821 | 3,319,067 | -0.09(-0.96%) |
Sep 10, 2020 | 9.173 | 9.221 | 8.907 | 8.907 | 3,043,911 | -0.07(-0.74%) |
Sep 09, 2020 | 8.964 | 9.050 | 8.926 | 8.973 | 3,236,310 | +0.01(+0.11%) |
Sep 08, 2020 | 8.945 | 9.011 | 8.830 | 8.964 | 8,845,659 | -0.30(-3.29%) |
Sep 04, 2020 | 9.202 | 9.326 | 9.045 | 9.269 | 4,983,587 | +0.42(+4.74%) |
Sep 03, 2020 | 9.059 | 9.126 | 8.794 | 8.850 | 3,729,479 | -0.15(-1.69%) |
Sep 02, 2020 | 8.907 | 9.011 | 8.850 | 9.002 | 2,902,772 | -0.07(-0.74%) |
Sep 01, 2020 | 9.021 | 9.135 | 8.964 | 9.069 | 3,510,124 | -0.01(-0.10%) |
Aug 31, 2020 | 9.326 | 9.335 | 9.069 | 9.078 | 4,068,216 | -0.34(-3.64%) |
Aug 28, 2020 | 9.440 | 9.459 | 9.283 | 9.421 | 5,144,308 | +0.15(+1.64%) |
Aug 27, 2020 | 9.316 | 9.354 | 9.250 | 9.269 | 2,507,522 | -0.08(-0.82%) |
Aug 26, 2020 | 9.345 | 9.391 | 9.278 | 9.345 | 3,133,290 | +0.16(+1.76%) |
Aug 25, 2020 | 9.316 | 9.366 | 9.135 | 9.183 | 2,454,368 | +0.05(+0.52%) |
Aug 24, 2020 | 8.916 | 9.145 | 8.854 | 9.135 | 4,365,618 | +0.39(+4.47%) |
Aug 21, 2020 | 8.659 | 8.783 | 8.640 | 8.745 | 2,766,467 | -0.15(-1.71%) |
Aug 20, 2020 | 8.897 | 8.945 | 8.869 | 8.897 | 2,446,527 | -0.19(-2.10%) |
Aug 19, 2020 | 9.069 | 9.212 | 9.069 | 9.088 | 2,267,431 | +0.13(+1.49%) |
Aug 18, 2020 | 9.050 | 9.069 | 8.935 | 8.954 | 1,786,304 | -0.06(-0.63%) |
Aug 17, 2020 | 9.107 | 9.126 | 8.983 | 9.011 | 1,963,217 | -0.06(-0.63%) |
Aug 14, 2020 | 8.935 | 9.131 | 8.921 | 9.069 | 2,210,402 | -0.03(-0.31%) |
Aug 13, 2020 | 9.097 | 9.221 | 9.078 | 9.097 | 2,622,183 | -0.15(-1.65%) |
Aug 12, 2020 | 9.393 | 9.402 | 9.183 | 9.250 | 3,322,084 | +0.14(+1.57%) |
Aug 11, 2020 | 9.183 | 9.278 | 9.097 | 9.107 | 3,683,073 | +0.13(+1.49%) |
Aug 10, 2020 | 8.907 | 8.983 | 8.897 | 8.973 | 2,168,096 | +0.19(+2.17%) |
Aug 07, 2020 | 8.592 | 8.792 | 8.573 | 8.783 | 2,633,460 | +0.00(+0.00%) |
Aug 06, 2020 | 8.735 | 8.811 | 8.692 | 8.783 | 1,793,567 | -0.11(-1.28%) |
Aug 05, 2020 | 8.897 | 8.964 | 8.888 | 8.897 | 3,941,649 | +0.09(+0.97%) |
Aug 04, 2020 | 8.726 | 8.811 | 8.705 | 8.811 | 2,621,573 | +0.03(+0.33%) |