Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 9.670 | 9.790 | 9.210 | 9.710 | 47,100 | +0.06(+0.62%) |
Oct 29, 2020 | 9.810 | 10.11 | 9.600 | 9.650 | 40,989 | -0.25(-2.53%) |
Oct 28, 2020 | 10.00 | 10.13 | 9.620 | 9.900 | 105,556 | -0.31(-3.04%) |
Oct 27, 2020 | 10.40 | 10.45 | 10.10 | 10.21 | 29,786 | -0.19(-1.83%) |
Oct 26, 2020 | 10.51 | 10.64 | 10.08 | 10.40 | 79,345 | -0.26(-2.44%) |
Oct 23, 2020 | 10.50 | 10.71 | 10.20 | 10.66 | 97,000 | +0.22(+2.11%) |
Oct 22, 2020 | 10.41 | 10.96 | 10.00 | 10.44 | 80,602 | +0.07(+0.68%) |
Oct 21, 2020 | 10.98 | 11.19 | 10.31 | 10.37 | 64,689 | -0.32(-2.99%) |
Oct 20, 2020 | 10.62 | 10.93 | 10.51 | 10.69 | 115,207 | +0.44(+4.29%) |
Oct 19, 2020 | 10.55 | 10.70 | 10.20 | 10.25 | 127,888 | +0.25(+2.50%) |
Oct 16, 2020 | 10.42 | 10.50 | 9.940 | 10.00 | 49,000 | -0.38(-3.66%) |
Oct 15, 2020 | 10.37 | 10.64 | 9.770 | 10.38 | 114,035 | -0.28(-2.63%) |
Oct 14, 2020 | 10.63 | 11.20 | 10.31 | 10.66 | 210,516 | +0.47(+4.61%) |
Oct 13, 2020 | 10.00 | 10.29 | 9.550 | 10.19 | 115,155 | +0.23(+2.31%) |
Oct 12, 2020 | 9.940 | 10.20 | 9.770 | 9.960 | 72,902 | +0.12(+1.22%) |
Oct 09, 2020 | 10.26 | 10.32 | 9.525 | 9.840 | 112,700 | -0.27(-2.67%) |
Oct 08, 2020 | 10.34 | 10.67 | 9.910 | 10.11 | 131,174 | +0.02(+0.20%) |
Oct 07, 2020 | 9.420 | 10.24 | 9.380 | 10.09 | 137,983 | +0.72(+7.68%) |
Oct 06, 2020 | 9.280 | 9.970 | 9.170 | 9.370 | 101,350 | +0.09(+0.97%) |
Oct 05, 2020 | 8.810 | 9.500 | 8.730 | 9.280 | 89,102 | +0.65(+7.53%) |
Oct 02, 2020 | 8.790 | 9.300 | 8.415 | 8.630 | 120,300 | -0.57(-6.20%) |
Oct 01, 2020 | 8.490 | 9.210 | 8.350 | 9.200 | 88,960 | +0.83(+9.92%) |
Sep 30, 2020 | 8.770 | 8.770 | 8.320 | 8.370 | 110,078 | -0.26(-3.01%) |
Sep 29, 2020 | 8.950 | 9.100 | 8.500 | 8.630 | 74,639 | -0.20(-2.27%) |
Sep 28, 2020 | 8.550 | 9.080 | 8.410 | 8.830 | 111,433 | +0.38(+4.50%) |
Sep 25, 2020 | 8.643 | 8.680 | 8.175 | 8.450 | 108,900 | -0.01(-0.12%) |
Sep 24, 2020 | 8.300 | 9.020 | 8.280 | 8.460 | 93,070 | +0.01(+0.12%) |
Sep 23, 2020 | 9.510 | 9.550 | 8.260 | 8.450 | 144,438 | -0.99(-10.49%) |
Sep 22, 2020 | 10.00 | 10.01 | 9.140 | 9.440 | 132,521 | -0.36(-3.67%) |
Sep 21, 2020 | 10.05 | 10.29 | 9.500 | 9.800 | 204,391 | -0.39(-3.83%) |
Sep 18, 2020 | 10.46 | 10.90 | 10.02 | 10.19 | 186,800 | -0.41(-3.87%) |
Sep 17, 2020 | 10.75 | 11.06 | 9.820 | 10.60 | 315,335 | -0.26(-2.39%) |
Sep 16, 2020 | 12.12 | 12.43 | 10.75 | 10.86 | 286,819 | -0.97(-8.20%) |
Sep 15, 2020 | 10.79 | 13.48 | 10.50 | 11.83 | 664,803 | +1.91(+19.25%) |
Sep 14, 2020 | 9.640 | 10.20 | 9.500 | 9.920 | 113,051 | +0.30(+3.12%) |
Sep 11, 2020 | 10.28 | 10.42 | 9.400 | 9.620 | 174,800 | -0.66(-6.42%) |
Sep 10, 2020 | 9.870 | 10.70 | 9.790 | 10.28 | 152,426 | +0.54(+5.54%) |
Sep 09, 2020 | 9.540 | 9.810 | 9.464 | 9.740 | 36,461 | +0.31(+3.29%) |
Sep 08, 2020 | 9.750 | 9.750 | 9.087 | 9.430 | 125,599 | -0.32(-3.28%) |
Sep 04, 2020 | 10.32 | 10.32 | 9.565 | 9.750 | 122,300 | -0.60(-5.80%) |
Sep 03, 2020 | 10.80 | 11.03 | 9.860 | 10.35 | 138,528 | -0.49(-4.52%) |
Sep 02, 2020 | 10.27 | 11.10 | 10.27 | 10.84 | 200,436 | +0.20(+1.88%) |
Sep 01, 2020 | 11.01 | 11.26 | 10.38 | 10.64 | 228,708 | -0.42(-3.80%) |
Aug 31, 2020 | 11.47 | 11.47 | 10.50 | 11.06 | 287,927 | +0.07(+0.64%) |
Aug 28, 2020 | 9.910 | 11.12 | 9.910 | 10.99 | 514,100 | +1.08(+10.90%) |
Aug 27, 2020 | 9.550 | 10.42 | 9.550 | 9.910 | 355,197 | +0.41(+4.32%) |
Aug 26, 2020 | 9.850 | 9.850 | 9.190 | 9.500 | 201,577 | -0.20(-2.06%) |
Aug 25, 2020 | 9.500 | 10.00 | 9.250 | 9.700 | 226,801 | +0.24(+2.54%) |
Aug 24, 2020 | 10.10 | 10.38 | 9.270 | 9.460 | 395,582 | -0.42(-4.25%) |
Aug 21, 2020 | 10.15 | 10.53 | 9.800 | 9.880 | 1,434,800 | -1.02(-9.36%) |
Aug 20, 2020 | 12.02 | 12.60 | 10.90 | 10.90 | 262,872 | -0.51(-4.47%) |
Aug 19, 2020 | 13.49 | 13.50 | 11.30 | 11.41 | 319,137 | -1.84(-13.89%) |
Aug 18, 2020 | 14.65 | 14.97 | 12.52 | 13.25 | 311,143 | -2.22(-14.35%) |
Aug 17, 2020 | 14.40 | 17.27 | 13.55 | 15.47 | 174,725 | -1.73(-10.06%) |
Aug 14, 2020 | 17.99 | 18.16 | 16.90 | 17.20 | 47,700 | -0.80(-4.44%) |
Aug 13, 2020 | 17.59 | 18.25 | 17.59 | 18.00 | 37,341 | +0.41(+2.33%) |
Aug 12, 2020 | 18.76 | 18.77 | 16.90 | 17.59 | 69,729 | -0.38(-2.11%) |
Aug 11, 2020 | 18.93 | 19.21 | 17.54 | 17.97 | 105,257 | -0.93(-4.92%) |
Aug 10, 2020 | 17.18 | 19.90 | 17.09 | 18.90 | 119,800 | +1.83(+10.75%) |
Aug 07, 2020 | 16.01 | 17.38 | 15.89 | 17.07 | 61,600 | +1.03(+6.39%) |
Aug 06, 2020 | 18.35 | 18.89 | 15.50 | 16.04 | 127,695 | -2.02(-11.18%) |
Aug 05, 2020 | 17.17 | 19.07 | 16.52 | 18.06 | 124,695 | +1.55(+9.39%) |
Aug 04, 2020 | 16.25 | 16.60 | 15.76 | 16.51 | 70,494 | +0.32(+1.98%) |