Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 9.840 | 9.857 | 9.420 | 9.570 | 14,900 | -0.29(-2.94%) |
Oct 29, 2020 | 9.500 | 9.860 | 9.320 | 9.860 | 20,699 | +0.27(+2.82%) |
Oct 28, 2020 | 9.750 | 9.750 | 9.220 | 9.590 | 33,202 | -0.16(-1.64%) |
Oct 27, 2020 | 9.580 | 9.800 | 9.260 | 9.750 | 26,549 | +0.13(+1.35%) |
Oct 26, 2020 | 9.300 | 9.620 | 9.220 | 9.620 | 33,712 | +0.12(+1.26%) |
Oct 23, 2020 | 9.570 | 9.595 | 9.360 | 9.500 | 15,800 | +0.04(+0.42%) |
Oct 22, 2020 | 9.440 | 9.700 | 9.400 | 9.460 | 16,875 | +0.00(+0.00%) |
Oct 21, 2020 | 9.680 | 9.680 | 9.450 | 9.460 | 17,646 | -0.04(-0.42%) |
Oct 20, 2020 | 9.660 | 9.850 | 9.500 | 9.500 | 19,686 | -0.04(-0.42%) |
Oct 19, 2020 | 9.600 | 9.980 | 9.460 | 9.540 | 89,818 | +0.01(+0.14%) |
Oct 16, 2020 | 9.080 | 9.590 | 9.044 | 9.527 | 193,600 | +0.47(+5.15%) |
Oct 15, 2020 | 9.105 | 9.105 | 8.940 | 9.060 | 17,699 | -0.07(-0.77%) |
Oct 14, 2020 | 9.020 | 9.250 | 9.020 | 9.130 | 5,841 | +0.08(+0.88%) |
Oct 13, 2020 | 9.010 | 9.170 | 9.010 | 9.050 | 31,470 | -0.01(-0.17%) |
Oct 12, 2020 | 9.150 | 9.150 | 8.910 | 9.065 | 21,338 | -0.09(-0.93%) |
Oct 09, 2020 | 9.070 | 9.240 | 9.050 | 9.150 | 26,800 | +0.08(+0.88%) |
Oct 08, 2020 | 8.870 | 9.070 | 8.870 | 9.070 | 26,299 | +0.21(+2.37%) |
Oct 07, 2020 | 8.810 | 8.970 | 8.800 | 8.860 | 14,882 | +0.05(+0.57%) |
Oct 06, 2020 | 8.890 | 9.050 | 8.800 | 8.810 | 27,336 | -0.15(-1.67%) |
Oct 05, 2020 | 8.910 | 9.000 | 8.890 | 8.960 | 30,981 | +0.21(+2.40%) |
Oct 02, 2020 | 8.310 | 8.780 | 8.310 | 8.750 | 29,200 | +0.05(+0.57%) |
Oct 01, 2020 | 8.660 | 8.750 | 8.645 | 8.700 | 3,111 | +0.05(+0.58%) |
Sep 30, 2020 | 8.750 | 8.750 | 8.600 | 8.650 | 17,573 | -0.11(-1.26%) |
Sep 29, 2020 | 8.730 | 8.880 | 8.610 | 8.760 | 7,952 | +0.01(+0.11%) |
Sep 28, 2020 | 8.473 | 8.900 | 8.473 | 8.750 | 20,970 | +0.20(+2.34%) |
Sep 25, 2020 | 8.410 | 8.640 | 8.390 | 8.550 | 21,700 | +0.11(+1.30%) |
Sep 24, 2020 | 8.450 | 8.500 | 8.350 | 8.440 | 16,944 | -0.01(-0.12%) |
Sep 23, 2020 | 8.490 | 8.550 | 8.340 | 8.450 | 40,574 | -0.12(-1.34%) |
Sep 22, 2020 | 8.570 | 8.645 | 8.500 | 8.565 | 14,401 | +0.00(+0.06%) |
Sep 21, 2020 | 8.490 | 8.652 | 8.450 | 8.560 | 8,810 | +0.00(+0.00%) |
Sep 18, 2020 | 8.690 | 8.690 | 8.510 | 8.560 | 28,800 | -0.06(-0.70%) |
Sep 17, 2020 | 8.590 | 8.750 | 8.500 | 8.620 | 46,460 | -0.03(-0.35%) |
Sep 16, 2020 | 8.760 | 8.780 | 8.640 | 8.650 | 13,543 | -0.05(-0.57%) |
Sep 15, 2020 | 8.750 | 8.750 | 8.660 | 8.700 | 8,736 | +0.01(+0.12%) |
Sep 14, 2020 | 8.571 | 8.727 | 8.571 | 8.690 | 10,185 | +0.09(+1.05%) |
Sep 11, 2020 | 8.630 | 8.640 | 8.540 | 8.600 | 25,700 | -0.09(-1.04%) |
Sep 10, 2020 | 8.720 | 8.790 | 8.571 | 8.690 | 8,224 | +0.01(+0.12%) |
Sep 09, 2020 | 8.700 | 8.800 | 8.660 | 8.680 | 11,413 | -0.06(-0.69%) |
Sep 08, 2020 | 8.680 | 8.780 | 8.484 | 8.740 | 13,298 | -0.12(-1.35%) |
Sep 04, 2020 | 8.820 | 8.860 | 8.420 | 8.860 | 33,800 | +0.02(+0.23%) |
Sep 03, 2020 | 9.000 | 9.000 | 8.700 | 8.840 | 21,030 | -0.15(-1.67%) |
Sep 02, 2020 | 8.800 | 9.050 | 8.670 | 8.990 | 78,762 | +0.25(+2.86%) |
Sep 01, 2020 | 8.490 | 8.800 | 8.420 | 8.740 | 18,104 | +0.34(+4.05%) |
Aug 31, 2020 | 8.400 | 8.444 | 8.330 | 8.400 | 28,306 | -0.03(-0.36%) |
Aug 28, 2020 | 8.340 | 8.480 | 8.340 | 8.430 | 14,200 | +0.05(+0.60%) |
Aug 27, 2020 | 8.390 | 8.390 | 8.350 | 8.380 | 30,301 | -0.01(-0.12%) |
Aug 26, 2020 | 8.300 | 8.410 | 8.300 | 8.390 | 21,310 | +0.09(+1.08%) |
Aug 25, 2020 | 8.550 | 8.560 | 8.300 | 8.300 | 135,755 | -0.32(-3.71%) |
Aug 24, 2020 | 8.460 | 8.620 | 8.460 | 8.620 | 31,995 | +0.17(+2.07%) |
Aug 21, 2020 | 8.625 | 8.642 | 8.400 | 8.445 | 37,200 | -0.20(-2.26%) |
Aug 20, 2020 | 8.620 | 8.690 | 8.590 | 8.640 | 15,762 | +0.03(+0.35%) |
Aug 19, 2020 | 8.700 | 8.700 | 8.580 | 8.610 | 20,871 | -0.13(-1.49%) |
Aug 18, 2020 | 8.740 | 8.750 | 8.560 | 8.740 | 14,960 | +0.00(+0.00%) |
Aug 17, 2020 | 8.840 | 8.840 | 8.620 | 8.740 | 49,260 | -0.01(-0.17%) |
Aug 14, 2020 | 8.840 | 8.900 | 8.750 | 8.755 | 16,200 | -0.05(-0.51%) |
Aug 13, 2020 | 8.660 | 8.950 | 8.660 | 8.800 | 26,562 | +0.02(+0.23%) |
Aug 12, 2020 | 8.760 | 8.880 | 8.700 | 8.780 | 25,395 | -0.01(-0.11%) |
Aug 11, 2020 | 8.760 | 8.899 | 8.700 | 8.790 | 49,217 | +0.00(+0.00%) |
Aug 10, 2020 | 8.850 | 8.850 | 8.700 | 8.790 | 31,683 | +0.00(+0.00%) |
Aug 07, 2020 | 8.750 | 8.960 | 8.690 | 8.790 | 23,200 | +0.09(+1.03%) |
Aug 06, 2020 | 8.800 | 9.110 | 8.700 | 8.700 | 39,114 | +0.14(+1.64%) |
Aug 05, 2020 | 9.500 | 9.680 | 8.400 | 8.560 | 260,173 | -0.81(-8.69%) |
Aug 04, 2020 | 9.170 | 9.400 | 9.030 | 9.375 | 52,126 | +0.12(+1.35%) |