Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 9.467 | 9.512 | 9.467 | 9.473 | 12,667 | -0.09(-0.93%) |
Oct 29, 2020 | 9.390 | 9.562 | 9.390 | 9.562 | 8,987 | +0.14(+1.44%) |
Oct 28, 2020 | 9.644 | 9.644 | 9.218 | 9.425 | 50,529 | -0.40(-4.10%) |
Oct 27, 2020 | 9.929 | 10.01 | 9.828 | 9.828 | 10,325 | -0.06(-0.60%) |
Oct 26, 2020 | 10.000 | 10.000 | 9.887 | 9.887 | 40,816 | -0.32(-3.13%) |
Oct 23, 2020 | 10.28 | 10.28 | 10.21 | 10.21 | 9,289 | -0.04(-0.35%) |
Oct 22, 2020 | 10.15 | 10.26 | 10.15 | 10.24 | 52,077 | +0.02(+0.23%) |
Oct 21, 2020 | 10.26 | 10.31 | 10.21 | 10.22 | 15,171 | -0.11(-1.09%) |
Oct 20, 2020 | 10.37 | 10.43 | 10.33 | 10.33 | 10,565 | +0.06(+0.58%) |
Oct 19, 2020 | 10.36 | 10.36 | 10.27 | 10.27 | 11,461 | -0.08(-0.80%) |
Oct 16, 2020 | 10.22 | 10.35 | 10.22 | 10.35 | 21,619 | +0.18(+1.75%) |
Oct 15, 2020 | 10.17 | 10.18 | 10.06 | 10.18 | 2,536 | -0.21(-2.05%) |
Oct 14, 2020 | 10.36 | 10.41 | 10.31 | 10.39 | 10,943 | +0.07(+0.69%) |
Oct 13, 2020 | 10.33 | 10.33 | 10.27 | 10.32 | 9,460 | -0.14(-1.36%) |
Oct 12, 2020 | 10.47 | 10.53 | 10.45 | 10.46 | 10,043 | +0.10(+0.97%) |
Oct 09, 2020 | 10.34 | 10.38 | 10.31 | 10.36 | 4,222 | +0.01(+0.06%) |
Oct 08, 2020 | 10.27 | 10.35 | 10.27 | 10.35 | 1,302 | +0.02(+0.23%) |
Oct 07, 2020 | 10.29 | 10.38 | 10.29 | 10.33 | 25,611 | +0.21(+2.05%) |
Oct 06, 2020 | 10.33 | 10.37 | 10.12 | 10.12 | 20,152 | -0.15(-1.46%) |
Oct 05, 2020 | 10.07 | 10.30 | 10.07 | 10.27 | 16,571 | +0.25(+2.51%) |
Oct 02, 2020 | 10.06 | 10.06 | 9.984 | 10.02 | 13,850 | -0.11(-1.11%) |
Oct 01, 2020 | 10.05 | 10.14 | 10.05 | 10.14 | 5,810 | +0.14(+1.42%) |
Sep 30, 2020 | 9.893 | 10.00 | 9.846 | 9.994 | 20,920 | +0.13(+1.35%) |
Sep 29, 2020 | 9.781 | 9.881 | 9.781 | 9.861 | 57,801 | +0.03(+0.33%) |
Sep 28, 2020 | 9.804 | 9.882 | 9.804 | 9.828 | 12,708 | +0.13(+1.34%) |
Sep 25, 2020 | 9.615 | 9.698 | 9.585 | 9.698 | 31,247 | -0.07(-0.73%) |
Sep 24, 2020 | 9.804 | 9.822 | 9.479 | 9.769 | 45,275 | -0.02(-0.19%) |
Sep 23, 2020 | 9.795 | 9.840 | 9.775 | 9.787 | 15,919 | -0.03(-0.30%) |
Sep 22, 2020 | 9.721 | 9.816 | 9.721 | 9.816 | 25,894 | +0.01(+0.12%) |
Sep 21, 2020 | 9.952 | 9.952 | 9.718 | 9.804 | 21,167 | -0.35(-3.47%) |
Sep 18, 2020 | 10.07 | 10.22 | 10.06 | 10.16 | 9,796 | +0.06(+0.56%) |
Sep 17, 2020 | 10.08 | 10.11 | 10.05 | 10.10 | 25,768 | -0.08(-0.81%) |
Sep 16, 2020 | 10.10 | 10.18 | 10.01 | 10.18 | 16,421 | +0.11(+1.12%) |
Sep 15, 2020 | 10.17 | 10.27 | 10.07 | 10.07 | 22,844 | -0.12(-1.22%) |
Sep 14, 2020 | 10.20 | 10.22 | 10.10 | 10.20 | 76,961 | -0.04(-0.35%) |
Sep 11, 2020 | 10.18 | 10.30 | 10.18 | 10.23 | 106,579 | +0.17(+1.65%) |
Sep 10, 2020 | 10.15 | 10.15 | 10.02 | 10.06 | 13,975 | -0.05(-0.47%) |
Sep 09, 2020 | 10.08 | 10.15 | 10.04 | 10.11 | 23,300 | +0.24(+2.46%) |
Sep 08, 2020 | 9.858 | 9.940 | 9.837 | 9.869 | 14,363 | -0.09(-0.95%) |
Sep 04, 2020 | 10.12 | 10.12 | 9.828 | 9.964 | 42,395 | -0.24(-2.32%) |
Sep 03, 2020 | 10.28 | 10.36 | 10.07 | 10.20 | 32,377 | -0.18(-1.71%) |
Sep 02, 2020 | 10.34 | 10.63 | 10.30 | 10.38 | 32,701 | +0.08(+0.75%) |
Sep 01, 2020 | 10.17 | 10.32 | 10.17 | 10.30 | 15,218 | +0.15(+1.47%) |
Aug 31, 2020 | 10.14 | 10.16 | 10.14 | 10.15 | 4,692 | +0.05(+0.52%) |
Aug 28, 2020 | 10.17 | 10.20 | 10.09 | 10.10 | 74,149 | -0.04(-0.41%) |
Aug 27, 2020 | 10.25 | 10.29 | 10.14 | 10.14 | 16,225 | -0.09(-0.93%) |
Aug 26, 2020 | 10.30 | 10.30 | 10.24 | 10.24 | 19,621 | -0.01(-0.12%) |
Aug 25, 2020 | 10.32 | 10.32 | 10.24 | 10.25 | 16,657 | +0.02(+0.17%) |
Aug 24, 2020 | 10.19 | 10.27 | 10.19 | 10.23 | 16,586 | +0.17(+1.71%) |
Aug 21, 2020 | 10.04 | 10.31 | 9.923 | 10.06 | 39,186 | -0.14(-1.33%) |
Aug 20, 2020 | 10.20 | 10.22 | 10.17 | 10.20 | 23,851 | -0.08(-0.78%) |
Aug 19, 2020 | 10.27 | 10.32 | 10.24 | 10.28 | 37,826 | +0.01(+0.14%) |
Aug 18, 2020 | 10.31 | 10.31 | 10.20 | 10.26 | 25,199 | +0.07(+0.64%) |
Aug 17, 2020 | 10.15 | 10.27 | 10.14 | 10.20 | 29,006 | +0.07(+0.73%) |
Aug 14, 2020 | 10.18 | 10.18 | 10.10 | 10.12 | 29,727 | -0.12(-1.19%) |
Aug 13, 2020 | 10.27 | 10.27 | 10.20 | 10.24 | 26,423 | -0.05(-0.52%) |
Aug 12, 2020 | 10.28 | 10.32 | 10.27 | 10.30 | 23,677 | +0.22(+2.22%) |
Aug 11, 2020 | 10.14 | 10.27 | 10.04 | 10.07 | 48,844 | +0.04(+0.37%) |
Aug 10, 2020 | 9.994 | 10.04 | 9.994 | 10.04 | 15,201 | +0.12(+1.19%) |
Aug 07, 2020 | 9.899 | 9.928 | 9.899 | 9.917 | 12,836 | -0.05(-0.48%) |
Aug 06, 2020 | 9.863 | 9.964 | 9.863 | 9.964 | 13,406 | +0.14(+1.39%) |
Aug 05, 2020 | 9.810 | 9.863 | 9.810 | 9.828 | 29,186 | +0.05(+0.48%) |
Aug 04, 2020 | 9.704 | 9.792 | 9.704 | 9.781 | 23,376 | +0.01(+0.12%) |