Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 8.922 | 9.311 | 8.821 | 9.301 | 1,095,405 | +0.28(+3.07%) |
Oct 29, 2020 | 8.432 | 9.098 | 8.247 | 9.024 | 1,917,610 | +0.44(+5.17%) |
Oct 28, 2020 | 9.061 | 9.126 | 8.515 | 8.580 | 1,915,159 | -0.68(-7.39%) |
Oct 27, 2020 | 9.588 | 9.616 | 9.200 | 9.264 | 1,018,643 | -0.37(-3.84%) |
Oct 26, 2020 | 9.810 | 9.847 | 9.338 | 9.634 | 1,150,205 | -0.45(-4.49%) |
Oct 23, 2020 | 10.17 | 10.52 | 9.838 | 10.09 | 805,222 | +0.12(+1.21%) |
Oct 22, 2020 | 9.440 | 10.02 | 9.172 | 9.967 | 1,299,487 | +0.52(+5.48%) |
Oct 21, 2020 | 9.625 | 9.745 | 9.107 | 9.449 | 3,662,590 | -0.33(-3.40%) |
Oct 20, 2020 | 9.690 | 9.976 | 9.486 | 9.782 | 1,206,534 | +0.31(+3.22%) |
Oct 19, 2020 | 9.662 | 9.912 | 9.283 | 9.477 | 1,358,869 | -0.19(-2.01%) |
Oct 16, 2020 | 10.49 | 10.49 | 9.643 | 9.671 | 2,202,924 | -0.93(-8.81%) |
Oct 15, 2020 | 10.32 | 10.64 | 10.00 | 10.61 | 1,280,643 | -0.06(-0.61%) |
Oct 14, 2020 | 10.51 | 11.17 | 10.51 | 10.67 | 695,062 | +0.20(+1.94%) |
Oct 13, 2020 | 10.89 | 10.89 | 10.38 | 10.47 | 945,897 | -0.45(-4.15%) |
Oct 12, 2020 | 11.01 | 11.21 | 10.69 | 10.92 | 830,143 | -0.29(-2.56%) |
Oct 09, 2020 | 12.05 | 12.15 | 11.18 | 11.21 | 1,037,866 | -0.81(-6.77%) |
Oct 08, 2020 | 11.46 | 12.02 | 11.36 | 12.02 | 765,787 | +0.77(+6.82%) |
Oct 07, 2020 | 10.99 | 11.29 | 10.87 | 11.25 | 769,899 | +0.35(+3.22%) |
Oct 06, 2020 | 11.44 | 11.53 | 10.79 | 10.90 | 936,426 | -0.23(-2.08%) |
Oct 05, 2020 | 10.76 | 11.31 | 10.75 | 11.13 | 928,061 | +0.58(+5.52%) |
Oct 02, 2020 | 9.699 | 10.64 | 9.680 | 10.55 | 1,568,047 | +0.51(+5.07%) |
Oct 01, 2020 | 10.04 | 10.15 | 9.569 | 10.04 | 1,467,554 | -0.25(-2.43%) |
Sep 30, 2020 | 10.40 | 10.66 | 10.18 | 10.29 | 1,233,268 | -0.16(-1.50%) |
Sep 29, 2020 | 10.61 | 10.61 | 10.24 | 10.45 | 1,053,521 | -0.13(-1.22%) |
Sep 28, 2020 | 10.17 | 10.64 | 10.15 | 10.58 | 1,308,056 | +0.63(+6.32%) |
Sep 25, 2020 | 9.717 | 10.00 | 9.486 | 9.949 | 1,299,820 | +0.03(+0.28%) |
Sep 24, 2020 | 9.828 | 10.12 | 9.412 | 9.921 | 1,365,041 | +0.07(+0.75%) |
Sep 23, 2020 | 10.81 | 11.03 | 9.828 | 9.847 | 2,055,413 | -1.04(-9.59%) |
Sep 22, 2020 | 10.93 | 11.22 | 10.86 | 10.89 | 1,162,519 | -0.10(-0.93%) |
Sep 21, 2020 | 10.63 | 11.02 | 10.33 | 10.99 | 1,844,204 | +0.01(+0.08%) |
Sep 18, 2020 | 11.21 | 11.23 | 10.77 | 10.98 | 3,435,254 | -0.21(-1.90%) |
Sep 17, 2020 | 11.21 | 11.41 | 11.04 | 11.20 | 1,132,036 | -0.25(-2.18%) |
Sep 16, 2020 | 10.99 | 11.81 | 10.79 | 11.45 | 1,617,563 | +0.51(+4.65%) |
Sep 15, 2020 | 11.30 | 11.47 | 10.91 | 10.94 | 1,327,139 | -0.34(-3.03%) |
Sep 14, 2020 | 11.19 | 11.52 | 10.97 | 11.28 | 1,599,842 | +0.13(+1.16%) |
Sep 11, 2020 | 11.10 | 11.27 | 10.84 | 11.15 | 1,891,326 | -0.08(-0.74%) |
Sep 10, 2020 | 11.87 | 11.91 | 11.22 | 11.23 | 2,376,574 | -0.64(-5.37%) |
Sep 09, 2020 | 12.40 | 12.40 | 11.86 | 11.87 | 1,786,315 | -0.55(-4.39%) |
Sep 08, 2020 | 13.34 | 13.55 | 12.31 | 12.42 | 1,842,651 | -1.28(-9.32%) |
Sep 04, 2020 | 14.09 | 14.09 | 13.43 | 13.69 | 1,591,301 | -0.17(-1.20%) |
Sep 03, 2020 | 14.16 | 14.64 | 13.74 | 13.86 | 1,385,230 | -0.25(-1.77%) |
Sep 02, 2020 | 14.27 | 14.51 | 13.92 | 14.11 | 1,500,800 | +0.07(+0.53%) |
Sep 01, 2020 | 14.34 | 14.92 | 13.93 | 14.04 | 1,491,968 | -0.51(-3.50%) |
Aug 31, 2020 | 15.97 | 15.98 | 14.46 | 14.54 | 2,339,666 | -1.53(-9.49%) |
Aug 28, 2020 | 15.22 | 16.07 | 15.22 | 16.07 | 1,269,536 | +0.88(+5.78%) |
Aug 27, 2020 | 15.21 | 15.30 | 14.79 | 15.19 | 1,342,118 | -0.11(-0.73%) |
Aug 26, 2020 | 15.58 | 15.76 | 15.19 | 15.30 | 1,431,193 | -0.28(-1.78%) |
Aug 25, 2020 | 15.86 | 16.00 | 15.37 | 15.58 | 992,363 | -0.28(-1.75%) |
Aug 24, 2020 | 14.76 | 15.88 | 14.57 | 15.86 | 1,699,534 | +1.37(+9.44%) |
Aug 21, 2020 | 14.71 | 15.12 | 14.41 | 14.49 | 1,261,316 | -0.34(-2.31%) |
Aug 20, 2020 | 14.98 | 15.11 | 14.71 | 14.83 | 1,169,739 | -0.44(-2.91%) |
Aug 19, 2020 | 14.87 | 15.67 | 14.77 | 15.27 | 1,130,899 | +0.33(+2.23%) |
Aug 18, 2020 | 14.94 | 15.34 | 14.87 | 14.94 | 1,698,811 | -0.11(-0.74%) |
Aug 17, 2020 | 14.84 | 15.22 | 14.73 | 15.05 | 1,018,409 | +0.18(+1.22%) |
Aug 14, 2020 | 14.04 | 14.88 | 13.89 | 14.87 | 2,363,133 | +0.88(+6.29%) |
Aug 13, 2020 | 14.60 | 14.65 | 13.95 | 13.99 | 1,367,684 | -0.80(-5.40%) |
Aug 12, 2020 | 14.15 | 15.11 | 13.90 | 14.79 | 2,188,862 | +0.95(+6.89%) |
Aug 11, 2020 | 13.92 | 14.64 | 13.75 | 13.84 | 2,035,674 | +0.29(+2.14%) |
Aug 10, 2020 | 13.61 | 13.93 | 13.17 | 13.55 | 1,636,150 | -0.06(-0.47%) |
Aug 07, 2020 | 12.91 | 13.63 | 12.51 | 13.61 | 1,880,609 | +0.62(+4.75%) |
Aug 06, 2020 | 13.69 | 14.24 | 12.81 | 12.99 | 3,305,184 | -0.94(-6.77%) |
Aug 05, 2020 | 16.41 | 16.45 | 13.70 | 13.94 | 4,092,499 | -2.08(-12.97%) |
Aug 04, 2020 | 15.96 | 16.26 | 15.55 | 16.01 | 1,482,766 | -0.14(-0.84%) |