Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 10.02 | 10.15 | 9.990 | 10.09 | 46,051 | +0.03(+0.34%) |
Oct 29, 2020 | 9.531 | 10.08 | 9.531 | 10.06 | 45,859 | +0.43(+4.50%) |
Oct 28, 2020 | 9.877 | 10.21 | 9.591 | 9.626 | 72,950 | -0.35(-3.48%) |
Oct 27, 2020 | 10.24 | 10.26 | 9.973 | 9.973 | 73,218 | -0.35(-3.36%) |
Oct 26, 2020 | 10.50 | 10.53 | 10.22 | 10.32 | 39,276 | -0.27(-2.54%) |
Oct 23, 2020 | 10.60 | 10.68 | 10.54 | 10.59 | 35,086 | +0.10(+0.91%) |
Oct 22, 2020 | 10.15 | 10.54 | 10.15 | 10.49 | 50,978 | +0.28(+2.71%) |
Oct 21, 2020 | 10.11 | 10.22 | 10.11 | 10.22 | 11,842 | +0.10(+0.94%) |
Oct 20, 2020 | 10.06 | 10.28 | 10.06 | 10.12 | 25,247 | +0.16(+1.56%) |
Oct 19, 2020 | 9.955 | 10.09 | 9.912 | 9.964 | 16,988 | -0.03(-0.26%) |
Oct 16, 2020 | 9.903 | 10.11 | 9.843 | 9.990 | 38,202 | -0.06(-0.60%) |
Oct 15, 2020 | 9.765 | 10.10 | 9.704 | 10.05 | 31,575 | +0.22(+2.20%) |
Oct 14, 2020 | 10.02 | 10.02 | 9.834 | 9.834 | 20,237 | -0.17(-1.73%) |
Oct 13, 2020 | 10.26 | 10.26 | 9.981 | 10.01 | 47,738 | -0.35(-3.35%) |
Oct 12, 2020 | 10.15 | 10.40 | 10.11 | 10.35 | 29,667 | +0.21(+2.05%) |
Oct 09, 2020 | 10.26 | 10.26 | 10.08 | 10.15 | 24,352 | -0.01(-0.09%) |
Oct 08, 2020 | 10.27 | 10.30 | 10.02 | 10.15 | 67,771 | -0.05(-0.51%) |
Oct 07, 2020 | 10.14 | 10.27 | 10.05 | 10.21 | 67,756 | +0.15(+1.46%) |
Oct 06, 2020 | 10.11 | 10.40 | 9.990 | 10.06 | 73,422 | +0.00(+0.00%) |
Oct 05, 2020 | 9.886 | 10.08 | 9.453 | 10.06 | 90,144 | +0.16(+1.66%) |
Oct 02, 2020 | 9.500 | 9.929 | 9.138 | 9.895 | 125,573 | +0.31(+3.21%) |
Oct 01, 2020 | 9.487 | 9.617 | 9.427 | 9.587 | 55,754 | +0.13(+1.33%) |
Sep 30, 2020 | 9.340 | 9.583 | 9.340 | 9.461 | 75,725 | +0.04(+0.46%) |
Sep 29, 2020 | 9.635 | 9.721 | 9.219 | 9.418 | 70,942 | -0.24(-2.51%) |
Sep 28, 2020 | 9.279 | 9.739 | 9.229 | 9.661 | 121,290 | +0.57(+6.29%) |
Sep 25, 2020 | 8.907 | 9.106 | 8.907 | 9.089 | 67,865 | +0.09(+0.96%) |
Sep 24, 2020 | 8.959 | 9.167 | 8.859 | 9.002 | 71,740 | +0.21(+2.36%) |
Sep 23, 2020 | 9.106 | 9.236 | 8.708 | 8.794 | 90,071 | -0.27(-2.96%) |
Sep 22, 2020 | 9.227 | 9.401 | 8.855 | 9.063 | 143,872 | -0.14(-1.51%) |
Sep 21, 2020 | 9.617 | 9.739 | 9.123 | 9.201 | 87,769 | -0.63(-6.43%) |
Sep 18, 2020 | 9.912 | 9.912 | 9.609 | 9.834 | 180,050 | +0.04(+0.44%) |
Sep 17, 2020 | 9.765 | 9.869 | 9.643 | 9.791 | 28,052 | -0.07(-0.70%) |
Sep 16, 2020 | 9.851 | 10.03 | 9.825 | 9.860 | 50,069 | +0.01(+0.09%) |
Sep 15, 2020 | 9.964 | 9.964 | 9.786 | 9.851 | 41,027 | -0.11(-1.13%) |
Sep 14, 2020 | 9.687 | 9.973 | 9.574 | 9.964 | 92,361 | +0.35(+3.60%) |
Sep 11, 2020 | 9.583 | 9.643 | 9.479 | 9.617 | 55,284 | +0.04(+0.41%) |
Sep 10, 2020 | 9.843 | 9.843 | 9.557 | 9.578 | 66,011 | -0.17(-1.73%) |
Sep 09, 2020 | 9.962 | 9.962 | 9.713 | 9.747 | 81,545 | -0.15(-1.56%) |
Sep 08, 2020 | 10.14 | 10.14 | 9.833 | 9.902 | 67,536 | -0.30(-2.94%) |
Sep 04, 2020 | 10.17 | 10.24 | 10.05 | 10.20 | 66,197 | +0.15(+1.54%) |
Sep 03, 2020 | 10.17 | 10.35 | 9.988 | 10.05 | 54,077 | -0.07(-0.68%) |
Sep 02, 2020 | 10.08 | 10.16 | 9.970 | 10.12 | 37,300 | +0.03(+0.34%) |
Sep 01, 2020 | 9.996 | 10.12 | 9.867 | 10.08 | 40,377 | +0.08(+0.77%) |
Aug 31, 2020 | 10.14 | 10.15 | 9.970 | 10.00 | 175,343 | -0.14(-1.35%) |
Aug 28, 2020 | 10.37 | 10.40 | 10.06 | 10.14 | 30,301 | -0.12(-1.17%) |
Aug 27, 2020 | 10.24 | 10.38 | 10.22 | 10.26 | 34,041 | +0.10(+1.01%) |
Aug 26, 2020 | 10.44 | 10.45 | 10.16 | 10.16 | 51,140 | -0.32(-3.03%) |
Aug 25, 2020 | 10.65 | 10.65 | 10.40 | 10.48 | 43,945 | -0.04(-0.41%) |
Aug 24, 2020 | 10.48 | 10.57 | 10.28 | 10.52 | 31,800 | +0.14(+1.32%) |
Aug 21, 2020 | 10.28 | 10.41 | 10.12 | 10.38 | 162,114 | +0.09(+0.92%) |
Aug 20, 2020 | 10.26 | 10.37 | 10.23 | 10.29 | 60,502 | -0.15(-1.40%) |
Aug 19, 2020 | 10.35 | 10.61 | 10.30 | 10.43 | 39,367 | +0.14(+1.33%) |
Aug 18, 2020 | 10.44 | 10.50 | 10.28 | 10.30 | 52,254 | -0.19(-1.80%) |
Aug 17, 2020 | 10.45 | 10.53 | 10.33 | 10.49 | 45,829 | -0.07(-0.65%) |
Aug 14, 2020 | 10.37 | 10.61 | 10.33 | 10.55 | 24,707 | +0.06(+0.57%) |
Aug 13, 2020 | 10.38 | 10.53 | 10.30 | 10.49 | 51,651 | +0.01(+0.08%) |
Aug 12, 2020 | 10.74 | 10.76 | 10.30 | 10.49 | 42,685 | -0.13(-1.21%) |
Aug 11, 2020 | 10.61 | 10.80 | 10.50 | 10.61 | 61,813 | +0.24(+2.32%) |
Aug 10, 2020 | 10.14 | 10.46 | 10.14 | 10.37 | 58,603 | +0.21(+2.11%) |
Aug 07, 2020 | 9.516 | 10.16 | 9.516 | 10.16 | 73,773 | +0.60(+6.28%) |
Aug 06, 2020 | 9.619 | 9.653 | 9.498 | 9.559 | 120,603 | -0.04(-0.45%) |
Aug 05, 2020 | 9.601 | 9.653 | 9.430 | 9.601 | 112,963 | +0.09(+0.99%) |
Aug 04, 2020 | 9.516 | 9.541 | 9.293 | 9.507 | 47,360 | -0.07(-0.72%) |