Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 9.594 | 10.01 | 9.028 | 9.661 | 31,477 | -0.24(-2.42%) |
Oct 29, 2020 | 8.644 | 10.18 | 8.644 | 9.901 | 23,283 | +0.86(+9.55%) |
Oct 28, 2020 | 9.805 | 9.997 | 8.961 | 9.038 | 33,823 | -0.81(-8.19%) |
Oct 27, 2020 | 10.21 | 10.22 | 9.834 | 9.844 | 7,487 | -0.41(-4.02%) |
Oct 26, 2020 | 10.64 | 10.65 | 10.16 | 10.26 | 14,630 | -0.48(-4.47%) |
Oct 23, 2020 | 10.33 | 10.83 | 10.33 | 10.74 | 25,223 | +0.40(+3.90%) |
Oct 22, 2020 | 10.20 | 10.83 | 10.07 | 10.33 | 36,433 | +0.19(+1.89%) |
Oct 21, 2020 | 9.949 | 10.31 | 9.748 | 10.14 | 21,079 | +0.12(+1.24%) |
Oct 20, 2020 | 10.05 | 10.46 | 9.681 | 10.02 | 24,979 | +0.09(+0.87%) |
Oct 19, 2020 | 10.28 | 10.28 | 9.690 | 9.930 | 10,406 | -0.32(-3.09%) |
Oct 16, 2020 | 9.872 | 10.33 | 9.805 | 10.25 | 23,243 | +0.28(+2.79%) |
Oct 15, 2020 | 9.690 | 10.10 | 9.594 | 9.968 | 31,720 | +0.19(+1.96%) |
Oct 14, 2020 | 10.18 | 10.18 | 9.719 | 9.777 | 8,103 | -0.30(-2.95%) |
Oct 13, 2020 | 10.31 | 10.63 | 9.858 | 10.07 | 18,008 | -0.42(-4.02%) |
Oct 12, 2020 | 10.20 | 10.55 | 10.18 | 10.50 | 21,530 | +0.25(+2.43%) |
Oct 09, 2020 | 10.33 | 10.43 | 10.13 | 10.25 | 16,989 | +0.11(+1.04%) |
Oct 08, 2020 | 10.11 | 10.32 | 10.08 | 10.14 | 26,719 | +0.12(+1.24%) |
Oct 07, 2020 | 9.882 | 10.25 | 9.364 | 10.02 | 37,907 | +0.13(+1.36%) |
Oct 06, 2020 | 9.901 | 10.32 | 9.211 | 9.882 | 24,313 | -0.02(-0.19%) |
Oct 05, 2020 | 9.623 | 10.15 | 9.527 | 9.901 | 40,002 | +0.37(+3.93%) |
Oct 02, 2020 | 9.335 | 9.546 | 9.306 | 9.527 | 24,076 | +0.12(+1.22%) |
Oct 01, 2020 | 9.095 | 9.479 | 9.057 | 9.412 | 38,531 | +0.48(+5.37%) |
Sep 30, 2020 | 9.402 | 9.652 | 8.798 | 8.932 | 96,249 | -0.55(-5.77%) |
Sep 29, 2020 | 9.767 | 9.767 | 9.249 | 9.479 | 34,904 | -0.27(-2.76%) |
Sep 28, 2020 | 9.834 | 10.03 | 9.719 | 9.748 | 49,947 | +0.11(+1.09%) |
Sep 25, 2020 | 9.335 | 9.719 | 9.287 | 9.642 | 29,705 | +0.12(+1.31%) |
Sep 24, 2020 | 9.575 | 9.834 | 9.450 | 9.517 | 23,438 | +0.04(+0.40%) |
Sep 23, 2020 | 9.901 | 10.25 | 9.374 | 9.479 | 50,137 | -0.49(-4.91%) |
Sep 22, 2020 | 10.12 | 10.42 | 9.613 | 9.968 | 49,764 | -0.16(-1.61%) |
Sep 21, 2020 | 10.74 | 10.86 | 10.01 | 10.13 | 42,894 | -0.89(-8.09%) |
Sep 18, 2020 | 11.34 | 11.34 | 10.73 | 11.02 | 199,911 | -0.10(-0.86%) |
Sep 17, 2020 | 11.13 | 11.27 | 10.84 | 11.12 | 27,779 | +0.01(+0.09%) |
Sep 16, 2020 | 11.13 | 11.41 | 11.06 | 11.11 | 35,963 | -0.19(-1.70%) |
Sep 15, 2020 | 11.06 | 11.56 | 10.98 | 11.30 | 11,983 | +0.10(+0.86%) |
Sep 14, 2020 | 10.85 | 11.25 | 10.55 | 11.21 | 22,283 | +0.49(+4.57%) |
Sep 11, 2020 | 11.16 | 11.16 | 10.63 | 10.72 | 30,747 | -0.59(-5.18%) |
Sep 10, 2020 | 11.65 | 12.12 | 11.15 | 11.30 | 22,562 | -0.27(-2.32%) |
Sep 09, 2020 | 11.81 | 12.06 | 11.40 | 11.57 | 33,700 | -0.10(-0.82%) |
Sep 08, 2020 | 12.37 | 12.56 | 11.63 | 11.67 | 33,867 | -0.75(-6.03%) |
Sep 04, 2020 | 12.89 | 12.89 | 12.41 | 12.41 | 18,865 | -0.18(-1.45%) |
Sep 03, 2020 | 12.70 | 12.85 | 12.45 | 12.60 | 34,055 | -0.02(-0.15%) |
Sep 02, 2020 | 12.31 | 12.71 | 12.28 | 12.62 | 49,654 | +0.31(+2.49%) |
Sep 01, 2020 | 12.53 | 12.71 | 12.26 | 12.31 | 30,523 | -0.31(-2.43%) |
Aug 31, 2020 | 12.61 | 12.86 | 12.58 | 12.62 | 41,887 | -0.14(-1.13%) |
Aug 28, 2020 | 12.79 | 12.79 | 12.19 | 12.76 | 18,552 | +0.18(+1.45%) |
Aug 27, 2020 | 12.65 | 12.99 | 12.44 | 12.58 | 15,989 | +0.02(+0.15%) |
Aug 26, 2020 | 13.21 | 13.21 | 12.53 | 12.56 | 26,529 | -0.64(-4.87%) |
Aug 25, 2020 | 13.17 | 13.31 | 12.97 | 13.20 | 17,825 | +0.22(+1.70%) |
Aug 24, 2020 | 12.81 | 13.00 | 12.58 | 12.98 | 21,517 | +0.37(+2.97%) |
Aug 21, 2020 | 13.12 | 13.12 | 12.47 | 12.61 | 24,285 | -0.50(-3.81%) |
Aug 20, 2020 | 12.89 | 13.16 | 12.71 | 13.11 | 22,743 | -0.08(-0.58%) |
Aug 19, 2020 | 12.76 | 13.43 | 12.37 | 13.18 | 18,162 | +0.06(+0.44%) |
Aug 18, 2020 | 13.21 | 13.29 | 12.91 | 13.12 | 14,627 | -0.30(-2.22%) |
Aug 17, 2020 | 13.20 | 13.55 | 13.20 | 13.42 | 19,208 | -0.11(-0.78%) |
Aug 14, 2020 | 13.04 | 13.82 | 12.96 | 13.53 | 15,842 | +0.33(+2.47%) |
Aug 13, 2020 | 13.19 | 13.43 | 12.99 | 13.20 | 16,566 | -0.12(-0.94%) |
Aug 12, 2020 | 14.09 | 14.09 | 13.20 | 13.33 | 20,410 | -0.43(-3.14%) |
Aug 11, 2020 | 13.91 | 14.14 | 13.59 | 13.76 | 37,036 | +0.18(+1.34%) |
Aug 10, 2020 | 13.66 | 14.05 | 13.27 | 13.58 | 32,493 | +0.07(+0.50%) |
Aug 07, 2020 | 12.73 | 13.57 | 12.65 | 13.51 | 27,620 | +0.64(+5.00%) |
Aug 06, 2020 | 13.17 | 13.31 | 12.68 | 12.87 | 17,261 | -0.33(-2.47%) |
Aug 05, 2020 | 13.35 | 13.35 | 12.94 | 13.19 | 39,137 | +0.06(+0.44%) |
Aug 04, 2020 | 12.90 | 13.19 | 12.66 | 13.13 | 25,844 | +0.08(+0.59%) |