Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 9.100 | 9.225 | 7.970 | 8.150 | 558,700 | -1.17(-12.55%) |
Oct 29, 2020 | 8.750 | 9.460 | 8.510 | 9.320 | 635,879 | +0.63(+7.25%) |
Oct 28, 2020 | 8.510 | 8.800 | 8.140 | 8.690 | 363,914 | -0.02(-0.23%) |
Oct 27, 2020 | 8.980 | 9.100 | 8.660 | 8.710 | 145,967 | -0.25(-2.79%) |
Oct 26, 2020 | 9.220 | 9.650 | 8.850 | 8.960 | 158,012 | -0.29(-3.14%) |
Oct 23, 2020 | 9.330 | 9.390 | 9.120 | 9.250 | 142,200 | +0.02(+0.22%) |
Oct 22, 2020 | 9.380 | 9.550 | 8.780 | 9.230 | 302,325 | -0.15(-1.60%) |
Oct 21, 2020 | 9.550 | 9.600 | 9.350 | 9.380 | 197,893 | -0.17(-1.78%) |
Oct 20, 2020 | 9.810 | 9.920 | 9.510 | 9.550 | 176,280 | -0.15(-1.55%) |
Oct 19, 2020 | 9.900 | 10.10 | 9.590 | 9.700 | 289,634 | -0.12(-1.22%) |
Oct 16, 2020 | 9.940 | 10.07 | 9.545 | 9.820 | 138,600 | -0.08(-0.81%) |
Oct 15, 2020 | 9.520 | 9.910 | 9.350 | 9.900 | 293,872 | +0.22(+2.27%) |
Oct 14, 2020 | 10.35 | 10.35 | 9.660 | 9.680 | 393,801 | -0.65(-6.29%) |
Oct 13, 2020 | 10.36 | 10.52 | 9.910 | 10.33 | 300,123 | -0.05(-0.48%) |
Oct 12, 2020 | 10.94 | 10.95 | 10.31 | 10.38 | 242,070 | -0.47(-4.33%) |
Oct 09, 2020 | 10.74 | 10.97 | 10.66 | 10.85 | 360,500 | +0.21(+1.97%) |
Oct 08, 2020 | 10.50 | 10.73 | 10.45 | 10.64 | 257,131 | +0.18(+1.72%) |
Oct 07, 2020 | 10.16 | 10.55 | 10.11 | 10.46 | 216,153 | +0.35(+3.46%) |
Oct 06, 2020 | 10.64 | 10.68 | 10.11 | 10.11 | 234,189 | -0.54(-5.07%) |
Oct 05, 2020 | 10.43 | 10.71 | 10.39 | 10.65 | 233,135 | +0.21(+2.01%) |
Oct 02, 2020 | 10.30 | 10.66 | 10.17 | 10.44 | 332,500 | -0.31(-2.88%) |
Oct 01, 2020 | 10.50 | 10.96 | 10.45 | 10.75 | 485,174 | +0.30(+2.87%) |
Sep 30, 2020 | 10.51 | 10.92 | 10.24 | 10.45 | 505,520 | -0.10(-0.95%) |
Sep 29, 2020 | 10.39 | 10.83 | 10.28 | 10.55 | 431,887 | +0.13(+1.25%) |
Sep 28, 2020 | 10.28 | 10.50 | 10.02 | 10.42 | 311,482 | +0.30(+2.96%) |
Sep 25, 2020 | 9.400 | 10.26 | 9.340 | 10.12 | 337,700 | +0.67(+7.09%) |
Sep 24, 2020 | 9.160 | 9.800 | 9.020 | 9.450 | 412,294 | +0.26(+2.83%) |
Sep 23, 2020 | 9.930 | 10.09 | 9.190 | 9.190 | 473,317 | -0.81(-8.10%) |
Sep 22, 2020 | 10.43 | 10.43 | 9.820 | 10.00 | 346,481 | -0.31(-3.01%) |
Sep 21, 2020 | 10.58 | 10.70 | 10.11 | 10.31 | 469,011 | -0.27(-2.55%) |
Sep 18, 2020 | 10.46 | 10.91 | 10.27 | 10.58 | 604,300 | +0.09(+0.86%) |
Sep 17, 2020 | 10.19 | 10.62 | 10.01 | 10.49 | 402,528 | -0.04(-0.38%) |
Sep 16, 2020 | 10.78 | 11.00 | 10.43 | 10.53 | 406,846 | -0.25(-2.32%) |
Sep 15, 2020 | 10.29 | 11.13 | 10.06 | 10.78 | 564,540 | +0.62(+6.10%) |
Sep 14, 2020 | 10.20 | 10.49 | 10.03 | 10.16 | 543,950 | +0.34(+3.46%) |
Sep 11, 2020 | 9.850 | 10.43 | 9.800 | 9.820 | 387,700 | +0.02(+0.20%) |
Sep 10, 2020 | 10.30 | 10.47 | 9.610 | 9.800 | 570,514 | -0.47(-4.58%) |
Sep 09, 2020 | 9.530 | 10.75 | 9.490 | 10.27 | 621,815 | +0.93(+9.96%) |
Sep 08, 2020 | 9.640 | 9.790 | 9.100 | 9.340 | 789,887 | -0.69(-6.88%) |
Sep 04, 2020 | 10.30 | 10.72 | 8.630 | 10.03 | 1,648,800 | -0.30(-2.90%) |
Sep 03, 2020 | 10.76 | 10.80 | 10.25 | 10.33 | 1,230,338 | -0.55(-5.06%) |
Sep 02, 2020 | 11.35 | 11.46 | 10.60 | 10.88 | 1,581,499 | -1.38(-11.26%) |
Sep 01, 2020 | 12.95 | 12.95 | 11.65 | 12.26 | 1,192,946 | -0.45(-3.54%) |
Aug 31, 2020 | 11.19 | 13.30 | 11.19 | 12.71 | 2,741,970 | +1.79(+16.39%) |
Aug 28, 2020 | 10.68 | 11.08 | 10.60 | 10.92 | 598,200 | +0.15(+1.39%) |
Aug 27, 2020 | 11.13 | 11.20 | 10.37 | 10.77 | 823,006 | -0.27(-2.45%) |
Aug 26, 2020 | 11.36 | 11.42 | 10.44 | 11.04 | 1,510,374 | -0.31(-2.73%) |
Aug 25, 2020 | 11.59 | 11.80 | 11.00 | 11.35 | 768,974 | -0.26(-2.24%) |
Aug 24, 2020 | 12.50 | 12.53 | 11.07 | 11.61 | 1,088,734 | -0.28(-2.35%) |
Aug 21, 2020 | 12.03 | 12.15 | 11.53 | 11.89 | 724,500 | -0.13(-1.12%) |
Aug 20, 2020 | 11.30 | 12.30 | 11.03 | 12.03 | 920,165 | +0.71(+6.32%) |
Aug 19, 2020 | 11.64 | 11.64 | 11.24 | 11.31 | 773,988 | +0.18(+1.62%) |
Aug 18, 2020 | 11.42 | 11.50 | 10.30 | 11.13 | 1,002,751 | -0.24(-2.11%) |
Aug 17, 2020 | 11.75 | 11.90 | 11.32 | 11.37 | 717,843 | -0.31(-2.65%) |
Aug 14, 2020 | 11.47 | 12.10 | 11.07 | 11.68 | 839,100 | +0.30(+2.64%) |
Aug 13, 2020 | 11.16 | 11.43 | 10.93 | 11.38 | 703,376 | +0.32(+2.89%) |
Aug 12, 2020 | 11.78 | 11.98 | 10.81 | 11.06 | 1,101,247 | -0.57(-4.90%) |
Aug 11, 2020 | 12.09 | 12.13 | 11.51 | 11.63 | 807,326 | -0.49(-4.04%) |
Aug 10, 2020 | 11.72 | 12.48 | 11.72 | 12.12 | 962,670 | +0.28(+2.36%) |
Aug 07, 2020 | 12.51 | 12.55 | 11.26 | 11.84 | 1,045,400 | -0.66(-5.28%) |
Aug 06, 2020 | 11.45 | 12.94 | 11.03 | 12.50 | 1,741,373 | +1.01(+8.79%) |
Aug 05, 2020 | 11.55 | 11.80 | 11.04 | 11.49 | 700,867 | +0.00(+0.00%) |
Aug 04, 2020 | 11.45 | 11.74 | 11.34 | 11.49 | 485,159 | +0.04(+0.35%) |