Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 9.704 | 9.775 | 9.609 | 9.775 | 16,211 | -0.02(-0.16%) |
Oct 29, 2020 | 9.633 | 9.791 | 9.475 | 9.791 | 29,665 | +0.09(+0.90%) |
Oct 28, 2020 | 9.838 | 9.869 | 9.648 | 9.704 | 59,170 | -0.35(-3.46%) |
Oct 27, 2020 | 10.07 | 10.10 | 10.00 | 10.05 | 17,093 | -0.05(-0.49%) |
Oct 26, 2020 | 10.25 | 10.25 | 10.01 | 10.10 | 27,554 | -0.31(-2.94%) |
Oct 23, 2020 | 10.56 | 10.56 | 10.31 | 10.41 | 14,311 | -0.10(-0.98%) |
Oct 22, 2020 | 10.19 | 10.51 | 10.19 | 10.51 | 23,364 | +0.35(+3.42%) |
Oct 21, 2020 | 10.27 | 10.27 | 10.15 | 10.16 | 56,414 | -0.13(-1.27%) |
Oct 20, 2020 | 10.20 | 10.35 | 10.20 | 10.29 | 13,910 | +0.12(+1.20%) |
Oct 19, 2020 | 10.34 | 10.40 | 10.16 | 10.17 | 43,156 | -0.16(-1.53%) |
Oct 16, 2020 | 10.51 | 10.51 | 10.29 | 10.33 | 8,232 | -0.13(-1.28%) |
Oct 15, 2020 | 10.29 | 10.47 | 10.20 | 10.46 | 19,418 | +0.05(+0.46%) |
Oct 14, 2020 | 10.38 | 10.60 | 10.38 | 10.41 | 28,480 | +0.06(+0.61%) |
Oct 13, 2020 | 10.37 | 10.44 | 10.31 | 10.35 | 19,426 | -0.02(-0.15%) |
Oct 12, 2020 | 10.31 | 10.40 | 10.28 | 10.37 | 9,663 | +0.02(+0.23%) |
Oct 09, 2020 | 10.49 | 10.49 | 10.32 | 10.34 | 12,918 | -0.07(-0.68%) |
Oct 08, 2020 | 9.988 | 10.44 | 9.988 | 10.41 | 16,386 | +0.46(+4.60%) |
Oct 07, 2020 | 9.925 | 9.972 | 9.831 | 9.956 | 18,283 | +0.13(+1.36%) |
Oct 06, 2020 | 10.07 | 10.23 | 9.822 | 9.822 | 13,508 | -0.21(-2.05%) |
Oct 05, 2020 | 9.948 | 10.03 | 9.830 | 10.03 | 30,725 | +0.22(+2.25%) |
Oct 02, 2020 | 9.522 | 9.814 | 9.475 | 9.806 | 27,863 | +0.13(+1.39%) |
Oct 01, 2020 | 9.830 | 9.830 | 9.625 | 9.672 | 59,130 | -0.06(-0.65%) |
Sep 30, 2020 | 10.03 | 10.11 | 9.712 | 9.735 | 291,504 | -0.28(-2.76%) |
Sep 29, 2020 | 9.972 | 10.07 | 9.908 | 10.01 | 29,299 | +0.01(+0.08%) |
Sep 28, 2020 | 9.941 | 10.11 | 9.877 | 10.00 | 27,591 | +0.18(+1.84%) |
Sep 25, 2020 | 9.704 | 9.853 | 9.664 | 9.823 | 39,262 | +0.07(+0.70%) |
Sep 24, 2020 | 9.751 | 9.870 | 9.550 | 9.754 | 167,497 | +0.00(+0.03%) |
Sep 23, 2020 | 10.14 | 10.21 | 9.751 | 9.751 | 61,368 | -0.47(-4.56%) |
Sep 22, 2020 | 10.31 | 10.31 | 10.19 | 10.22 | 9,447 | -0.00(-0.00%) |
Sep 21, 2020 | 10.26 | 10.26 | 10.07 | 10.22 | 32,724 | -0.25(-2.39%) |
Sep 18, 2020 | 10.49 | 10.50 | 10.40 | 10.47 | 10,512 | -0.13(-1.22%) |
Sep 17, 2020 | 10.52 | 10.63 | 10.52 | 10.60 | 5,903 | -0.05(-0.46%) |
Sep 16, 2020 | 10.52 | 10.79 | 10.52 | 10.65 | 14,176 | +0.23(+2.17%) |
Sep 15, 2020 | 10.63 | 10.65 | 10.42 | 10.42 | 46,330 | -0.14(-1.28%) |
Sep 14, 2020 | 10.46 | 10.55 | 10.46 | 10.55 | 3,835 | +0.12(+1.16%) |
Sep 11, 2020 | 10.53 | 10.55 | 10.38 | 10.43 | 7,725 | -0.03(-0.32%) |
Sep 10, 2020 | 10.70 | 10.71 | 10.47 | 10.47 | 28,002 | -0.25(-2.36%) |
Sep 09, 2020 | 10.75 | 10.77 | 10.67 | 10.72 | 32,956 | +0.11(+1.02%) |
Sep 08, 2020 | 10.56 | 10.70 | 10.56 | 10.61 | 11,308 | -0.23(-2.15%) |
Sep 04, 2020 | 10.92 | 10.97 | 10.64 | 10.84 | 14,945 | -0.07(-0.69%) |
Sep 03, 2020 | 11.05 | 11.10 | 10.86 | 10.92 | 17,882 | -0.15(-1.39%) |
Sep 02, 2020 | 11.00 | 11.13 | 11.00 | 11.07 | 37,762 | +0.06(+0.51%) |
Sep 01, 2020 | 10.96 | 11.12 | 10.94 | 11.02 | 36,923 | -0.01(-0.12%) |
Aug 31, 2020 | 11.09 | 11.09 | 11.03 | 11.03 | 21,375 | -0.21(-1.90%) |
Aug 28, 2020 | 11.25 | 11.25 | 11.09 | 11.24 | 20,011 | +0.13(+1.18%) |
Aug 27, 2020 | 11.12 | 11.14 | 11.02 | 11.11 | 44,876 | +0.05(+0.46%) |
Aug 26, 2020 | 11.33 | 11.33 | 11.05 | 11.06 | 51,320 | -0.24(-2.09%) |
Aug 25, 2020 | 11.53 | 11.53 | 11.27 | 11.30 | 186,354 | -0.07(-0.62%) |
Aug 24, 2020 | 11.35 | 11.40 | 11.32 | 11.37 | 5,163 | +0.05(+0.45%) |
Aug 21, 2020 | 11.28 | 11.34 | 11.24 | 11.32 | 42,175 | -0.06(-0.54%) |
Aug 20, 2020 | 11.37 | 11.42 | 11.30 | 11.38 | 41,211 | -0.04(-0.38%) |
Aug 19, 2020 | 11.57 | 11.59 | 11.42 | 11.42 | 19,124 | -0.07(-0.58%) |
Aug 18, 2020 | 11.70 | 11.70 | 11.48 | 11.49 | 20,787 | -0.20(-1.69%) |
Aug 17, 2020 | 11.69 | 11.69 | 11.61 | 11.69 | 69,769 | +0.06(+0.48%) |
Aug 14, 2020 | 11.67 | 11.71 | 11.63 | 11.63 | 3,039 | +0.08(+0.69%) |
Aug 13, 2020 | 11.65 | 11.65 | 11.48 | 11.55 | 34,676 | -0.14(-1.20%) |
Aug 12, 2020 | 11.69 | 11.73 | 11.65 | 11.69 | 28,358 | +0.15(+1.31%) |
Aug 11, 2020 | 11.75 | 11.78 | 11.54 | 11.54 | 22,434 | -0.05(-0.44%) |
Aug 10, 2020 | 11.37 | 11.59 | 11.37 | 11.59 | 6,831 | +0.31(+2.71%) |
Aug 07, 2020 | 11.29 | 11.30 | 11.23 | 11.28 | 19,592 | -0.08(-0.72%) |
Aug 06, 2020 | 11.36 | 11.40 | 11.28 | 11.37 | 19,650 | +0.05(+0.41%) |
Aug 05, 2020 | 11.33 | 11.44 | 11.21 | 11.32 | 18,576 | +0.08(+0.70%) |
Aug 04, 2020 | 10.83 | 11.26 | 10.83 | 11.24 | 209,164 | +0.42(+3.90%) |