Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 9.590 | 9.670 | 9.330 | 9.610 | 595,000 | +0.00(+0.00%) |
Oct 29, 2020 | 9.490 | 9.655 | 9.370 | 9.610 | 676,955 | +0.05(+0.52%) |
Oct 28, 2020 | 9.670 | 9.870 | 9.550 | 9.560 | 1,002,791 | -0.50(-4.97%) |
Oct 27, 2020 | 10.21 | 10.32 | 10.04 | 10.06 | 403,915 | -0.23(-2.24%) |
Oct 26, 2020 | 10.67 | 10.67 | 10.09 | 10.29 | 439,907 | -0.51(-4.72%) |
Oct 23, 2020 | 10.61 | 10.84 | 10.61 | 10.80 | 416,000 | +0.28(+2.66%) |
Oct 22, 2020 | 10.28 | 10.55 | 10.19 | 10.52 | 644,886 | +0.30(+2.94%) |
Oct 21, 2020 | 10.12 | 10.35 | 10.02 | 10.22 | 410,419 | +0.07(+0.69%) |
Oct 20, 2020 | 10.04 | 10.31 | 10.03 | 10.15 | 602,497 | +0.15(+1.50%) |
Oct 19, 2020 | 10.30 | 10.43 | 9.980 | 10.00 | 567,151 | -0.21(-2.06%) |
Oct 16, 2020 | 10.18 | 10.41 | 10.10 | 10.21 | 961,000 | -0.03(-0.29%) |
Oct 15, 2020 | 10.11 | 10.38 | 10.04 | 10.24 | 466,520 | -0.04(-0.39%) |
Oct 14, 2020 | 10.26 | 10.73 | 10.25 | 10.28 | 872,912 | +0.02(+0.19%) |
Oct 13, 2020 | 10.60 | 10.64 | 10.25 | 10.26 | 399,743 | -0.41(-3.84%) |
Oct 12, 2020 | 10.70 | 10.79 | 10.62 | 10.67 | 578,620 | -0.07(-0.65%) |
Oct 09, 2020 | 10.68 | 10.77 | 10.60 | 10.74 | 794,200 | +0.17(+1.61%) |
Oct 08, 2020 | 10.53 | 10.77 | 10.39 | 10.57 | 709,932 | +0.23(+2.22%) |
Oct 07, 2020 | 10.40 | 10.52 | 10.13 | 10.34 | 751,241 | +0.03(+0.29%) |
Oct 06, 2020 | 10.32 | 10.62 | 10.19 | 10.31 | 1,955,428 | +0.13(+1.28%) |
Oct 05, 2020 | 10.21 | 10.28 | 10.07 | 10.18 | 596,772 | +0.07(+0.69%) |
Oct 02, 2020 | 9.860 | 10.16 | 9.720 | 10.11 | 482,200 | +0.04(+0.40%) |
Oct 01, 2020 | 9.660 | 10.09 | 9.620 | 10.07 | 952,641 | +0.41(+4.24%) |
Sep 30, 2020 | 9.700 | 9.780 | 9.500 | 9.660 | 1,747,685 | +0.01(+0.10%) |
Sep 29, 2020 | 9.720 | 9.830 | 9.470 | 9.650 | 1,027,790 | -0.11(-1.13%) |
Sep 28, 2020 | 9.730 | 9.985 | 9.680 | 9.760 | 959,926 | +0.22(+2.31%) |
Sep 25, 2020 | 9.190 | 9.630 | 9.190 | 9.540 | 878,200 | +0.27(+2.91%) |
Sep 24, 2020 | 9.330 | 9.400 | 9.160 | 9.270 | 1,293,594 | -0.14(-1.49%) |
Sep 23, 2020 | 9.600 | 10.45 | 9.400 | 9.410 | 1,200,174 | -0.23(-2.39%) |
Sep 22, 2020 | 9.250 | 9.665 | 9.250 | 9.640 | 809,019 | +0.39(+4.22%) |
Sep 21, 2020 | 9.600 | 9.732 | 9.140 | 9.250 | 1,036,898 | -0.44(-4.54%) |
Sep 18, 2020 | 10.10 | 10.14 | 9.650 | 9.690 | 1,494,600 | -0.28(-2.81%) |
Sep 17, 2020 | 9.810 | 9.980 | 9.710 | 9.970 | 780,677 | +0.03(+0.30%) |
Sep 16, 2020 | 10.19 | 10.24 | 9.930 | 9.940 | 669,861 | -0.18(-1.78%) |
Sep 15, 2020 | 10.27 | 10.35 | 10.07 | 10.12 | 737,113 | -0.04(-0.39%) |
Sep 14, 2020 | 10.16 | 10.25 | 10.08 | 10.16 | 537,263 | +0.07(+0.69%) |
Sep 11, 2020 | 10.43 | 10.51 | 10.00 | 10.09 | 877,600 | -0.30(-2.89%) |
Sep 10, 2020 | 10.07 | 10.47 | 10.07 | 10.39 | 992,966 | +0.33(+3.28%) |
Sep 09, 2020 | 10.15 | 10.19 | 10.02 | 10.06 | 827,790 | +0.01(+0.10%) |
Sep 08, 2020 | 10.08 | 10.34 | 10.00 | 10.05 | 645,365 | -0.18(-1.76%) |
Sep 04, 2020 | 10.49 | 10.49 | 9.870 | 10.23 | 747,500 | -0.11(-1.06%) |
Sep 03, 2020 | 10.82 | 10.85 | 10.29 | 10.34 | 1,151,850 | -0.49(-4.52%) |
Sep 02, 2020 | 10.81 | 10.94 | 10.62 | 10.83 | 677,586 | -0.02(-0.18%) |
Sep 01, 2020 | 10.52 | 11.01 | 10.38 | 10.85 | 542,038 | +0.29(+2.75%) |
Aug 31, 2020 | 10.81 | 10.95 | 10.44 | 10.56 | 805,139 | -0.22(-2.04%) |
Aug 28, 2020 | 11.13 | 11.16 | 10.70 | 10.78 | 612,000 | -0.24(-2.18%) |
Aug 27, 2020 | 10.94 | 11.18 | 10.81 | 11.02 | 585,296 | +0.17(+1.57%) |
Aug 26, 2020 | 11.25 | 11.37 | 10.85 | 10.85 | 541,696 | -0.38(-3.43%) |
Aug 25, 2020 | 11.26 | 11.36 | 11.14 | 11.23 | 520,152 | +0.02(+0.22%) |
Aug 24, 2020 | 10.72 | 11.22 | 10.69 | 11.21 | 434,619 | +0.63(+5.95%) |
Aug 21, 2020 | 10.58 | 10.69 | 10.37 | 10.58 | 642,700 | +0.02(+0.19%) |
Aug 20, 2020 | 10.51 | 10.63 | 10.45 | 10.56 | 662,590 | -0.08(-0.75%) |
Aug 19, 2020 | 10.97 | 10.98 | 10.61 | 10.64 | 555,812 | -0.33(-3.01%) |
Aug 18, 2020 | 11.27 | 11.35 | 10.95 | 10.97 | 443,702 | -0.29(-2.58%) |
Aug 17, 2020 | 11.23 | 11.36 | 11.11 | 11.26 | 353,664 | +0.10(+0.90%) |
Aug 14, 2020 | 11.21 | 11.26 | 11.02 | 11.16 | 474,900 | -0.08(-0.76%) |
Aug 13, 2020 | 11.22 | 11.41 | 11.09 | 11.24 | 804,566 | -0.04(-0.31%) |
Aug 12, 2020 | 11.39 | 11.51 | 10.99 | 11.28 | 667,649 | +0.04(+0.36%) |
Aug 11, 2020 | 11.27 | 11.52 | 11.12 | 11.24 | 1,244,375 | +0.09(+0.81%) |
Aug 10, 2020 | 11.39 | 11.55 | 11.12 | 11.15 | 1,198,340 | -0.16(-1.41%) |
Aug 07, 2020 | 10.92 | 11.95 | 10.80 | 11.31 | 2,412,600 | +0.17(+1.53%) |
Aug 06, 2020 | 10.96 | 11.25 | 10.81 | 11.14 | 1,277,033 | +0.18(+1.64%) |
Aug 05, 2020 | 10.84 | 11.01 | 10.75 | 10.96 | 1,140,860 | +0.24(+2.24%) |
Aug 04, 2020 | 10.36 | 10.85 | 10.32 | 10.72 | 1,140,458 | +0.35(+3.38%) |