Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 9.173 | 9.181 | 9.109 | 9.109 | 4,129 | -0.02(-0.26%) |
Oct 29, 2020 | 9.109 | 9.133 | 9.109 | 9.133 | 1,075 | -0.00(-0.04%) |
Oct 28, 2020 | 9.221 | 9.221 | 9.129 | 9.137 | 3,376 | -0.36(-3.83%) |
Oct 27, 2020 | 9.501 | 9.501 | 9.501 | 9.501 | 1,581 | -0.14(-1.49%) |
Oct 26, 2020 | 9.780 | 9.780 | 9.597 | 9.645 | 7,277 | -0.22(-2.19%) |
Oct 23, 2020 | 9.860 | 9.860 | 9.860 | 9.860 | 250 | +0.17(+1.73%) |
Oct 22, 2020 | 9.693 | 9.693 | 9.693 | 9.693 | 260 | -0.04(-0.41%) |
Oct 21, 2020 | 9.732 | 9.732 | 9.732 | 9.732 | 335 | -0.04(-0.41%) |
Oct 20, 2020 | 9.852 | 9.868 | 9.748 | 9.772 | 698 | +0.04(+0.41%) |
Oct 19, 2020 | 9.732 | 9.732 | 9.732 | 340 | +0.00(+0.00%) | |
Oct 16, 2020 | 9.685 | 9.748 | 9.685 | 9.732 | 7,634 | +0.01(+0.08%) |
Oct 15, 2020 | 9.685 | 9.725 | 9.665 | 9.725 | 922 | -0.16(-1.66%) |
Oct 14, 2020 | 9.916 | 9.923 | 9.876 | 9.888 | 3,789 | +0.02(+0.20%) |
Oct 13, 2020 | 9.852 | 9.876 | 9.852 | 9.868 | 3,337 | -0.16(-1.63%) |
Oct 12, 2020 | 10.03 | 10.03 | 10.03 | 10.03 | 1,098 | +0.00(+0.04%) |
Oct 09, 2020 | 9.980 | 10.03 | 9.980 | 10.03 | 2,252 | +0.14(+1.45%) |
Oct 08, 2020 | 9.885 | 9.885 | 9.885 | 9.885 | 911 | +0.12(+1.18%) |
Oct 07, 2020 | 9.770 | 9.770 | 9.770 | 178 | +0.00(+0.00%) | |
Oct 06, 2020 | 9.914 | 9.914 | 9.770 | 9.770 | 5,382 | -0.02(-0.19%) |
Oct 05, 2020 | 9.780 | 9.797 | 9.764 | 9.788 | 8,036 | +0.20(+2.09%) |
Oct 02, 2020 | 9.588 | 9.588 | 9.485 | 9.588 | 502 | +0.08(+0.84%) |
Oct 01, 2020 | 9.493 | 9.533 | 9.488 | 9.509 | 10,830 | -0.02(-0.21%) |
Sep 30, 2020 | 9.517 | 9.536 | 9.501 | 9.529 | 1,354 | +0.05(+0.51%) |
Sep 29, 2020 | 9.489 | 9.507 | 9.481 | 9.481 | 2,820 | -0.07(-0.71%) |
Sep 28, 2020 | 9.517 | 9.550 | 9.517 | 9.548 | 1,712 | +0.25(+2.65%) |
Sep 25, 2020 | 9.310 | 9.310 | 9.294 | 9.302 | 1,633 | -0.06(-0.64%) |
Sep 24, 2020 | 9.346 | 9.405 | 9.346 | 9.362 | 2,111 | +0.01(+0.13%) |
Sep 23, 2020 | 9.497 | 9.497 | 9.350 | 9.350 | 967 | -0.07(-0.76%) |
Sep 22, 2020 | 9.527 | 9.527 | 9.405 | 9.421 | 5,078 | -0.11(-1.14%) |
Sep 21, 2020 | 9.588 | 9.588 | 9.469 | 9.530 | 1,895 | -0.30(-3.02%) |
Sep 18, 2020 | 9.915 | 9.915 | 9.811 | 9.827 | 3,267 | -0.22(-2.18%) |
Sep 17, 2020 | 10.01 | 10.05 | 9.964 | 10.05 | 4,548 | -0.03(-0.27%) |
Sep 16, 2020 | 10.03 | 10.07 | 10.03 | 10.07 | 649 | +0.00(+0.02%) |
Sep 15, 2020 | 10.11 | 10.11 | 10.07 | 10.07 | 9,901 | +0.01(+0.05%) |
Sep 14, 2020 | 10.05 | 10.08 | 10.04 | 10.07 | 5,574 | +0.10(+1.00%) |
Sep 11, 2020 | 9.989 | 9.989 | 9.922 | 9.966 | 7,540 | +0.04(+0.42%) |
Sep 10, 2020 | 10.11 | 10.11 | 9.925 | 9.925 | 17,909 | -0.17(-1.64%) |
Sep 09, 2020 | 10.10 | 10.10 | 10.09 | 10.09 | 4,820 | +0.21(+2.07%) |
Sep 08, 2020 | 9.986 | 9.986 | 9.886 | 9.886 | 6,518 | -0.18(-1.83%) |
Sep 04, 2020 | 10.16 | 10.16 | 9.986 | 10.07 | 6,409 | +0.02(+0.25%) |
Sep 03, 2020 | 10.09 | 10.24 | 10.04 | 10.04 | 1,668 | -0.15(-1.51%) |
Sep 02, 2020 | 10.11 | 10.20 | 10.09 | 10.20 | 2,218 | +0.09(+0.93%) |
Sep 01, 2020 | 10.13 | 10.13 | 10.10 | 10.10 | 4,062 | -0.06(-0.62%) |
Aug 31, 2020 | 10.23 | 10.24 | 10.17 | 10.17 | 1,610 | -0.06(-0.58%) |
Aug 28, 2020 | 10.23 | 10.23 | 10.23 | 10.23 | 252 | +0.10(+0.94%) |
Aug 27, 2020 | 10.16 | 10.16 | 10.12 | 10.13 | 1,242 | -0.08(-0.78%) |
Aug 26, 2020 | 10.17 | 10.21 | 10.17 | 10.21 | 1,870 | +0.08(+0.78%) |
Aug 25, 2020 | 10.17 | 10.17 | 10.06 | 10.13 | 6,015 | +0.03(+0.31%) |
Aug 24, 2020 | 10.02 | 10.11 | 10.02 | 10.10 | 4,240 | +0.15(+1.55%) |
Aug 21, 2020 | 9.941 | 9.945 | 9.886 | 9.945 | 1,009 | -0.07(-0.67%) |
Aug 20, 2020 | 10.02 | 10.02 | 10.01 | 10.01 | 1,060 | -0.03(-0.28%) |
Aug 19, 2020 | 10.11 | 10.11 | 10.04 | 10.04 | 40,958 | -0.08(-0.74%) |
Aug 18, 2020 | 10.13 | 10.13 | 10.12 | 10.12 | 542 | -0.02(-0.22%) |
Aug 17, 2020 | 10.12 | 10.14 | 10.12 | 10.14 | 748 | +0.01(+0.06%) |
Aug 14, 2020 | 10.14 | 10.14 | 10.10 | 10.13 | 2,396 | -0.06(-0.62%) |
Aug 13, 2020 | 10.25 | 10.25 | 10.20 | 10.20 | 271 | -0.10(-1.00%) |
Aug 12, 2020 | 10.31 | 10.34 | 10.29 | 10.30 | 3,113 | +0.12(+1.17%) |
Aug 11, 2020 | 10.21 | 10.23 | 10.18 | 10.18 | 12,019 | +0.18(+1.80%) |
Aug 10, 2020 | 9.933 | 9.999 | 9.933 | 9.999 | 2,059 | +0.08(+0.82%) |
Aug 07, 2020 | 9.854 | 9.918 | 9.751 | 9.918 | 6,685 | -0.07(-0.67%) |
Aug 06, 2020 | 9.933 | 10.01 | 9.894 | 9.985 | 5,461 | -0.01(-0.09%) |
Aug 05, 2020 | 10.03 | 10.08 | 9.981 | 9.994 | 5,903 | +0.07(+0.75%) |
Aug 04, 2020 | 9.706 | 9.920 | 9.706 | 9.920 | 17,746 | +0.18(+1.82%) |