Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 10.31 | 10.34 | 9.530 | 9.660 | 275,800 | -0.75(-7.20%) |
Oct 29, 2020 | 10.09 | 10.58 | 9.870 | 10.41 | 171,420 | +0.33(+3.27%) |
Oct 28, 2020 | 10.14 | 10.31 | 9.730 | 10.08 | 358,097 | -0.23(-2.23%) |
Oct 27, 2020 | 11.02 | 11.02 | 10.23 | 10.31 | 369,274 | -0.62(-5.67%) |
Oct 26, 2020 | 12.21 | 12.36 | 10.90 | 10.93 | 408,026 | -1.50(-12.07%) |
Oct 23, 2020 | 11.60 | 12.49 | 11.30 | 12.43 | 452,200 | +0.93(+8.09%) |
Oct 22, 2020 | 11.34 | 11.57 | 11.02 | 11.50 | 320,141 | +0.12(+1.05%) |
Oct 21, 2020 | 11.57 | 11.57 | 11.11 | 11.38 | 503,747 | -0.13(-1.13%) |
Oct 20, 2020 | 11.54 | 11.65 | 11.24 | 11.51 | 181,554 | +0.05(+0.44%) |
Oct 19, 2020 | 11.51 | 11.60 | 11.16 | 11.46 | 211,607 | +0.07(+0.61%) |
Oct 16, 2020 | 11.48 | 11.58 | 11.18 | 11.39 | 289,100 | +0.06(+0.53%) |
Oct 15, 2020 | 11.51 | 11.70 | 10.82 | 11.33 | 396,869 | -0.32(-2.75%) |
Oct 14, 2020 | 11.54 | 11.83 | 11.30 | 11.65 | 218,715 | +0.12(+1.04%) |
Oct 13, 2020 | 11.53 | 11.57 | 11.01 | 11.53 | 218,725 | -0.04(-0.35%) |
Oct 12, 2020 | 11.26 | 11.72 | 11.22 | 11.57 | 293,663 | +0.35(+3.12%) |
Oct 09, 2020 | 11.00 | 11.47 | 10.81 | 11.22 | 249,800 | -0.01(-0.09%) |
Oct 08, 2020 | 11.43 | 11.78 | 10.95 | 11.23 | 603,047 | -0.16(-1.40%) |
Oct 07, 2020 | 10.61 | 11.43 | 10.52 | 11.39 | 564,453 | +0.98(+9.41%) |
Oct 06, 2020 | 10.80 | 11.32 | 10.10 | 10.41 | 935,795 | -0.17(-1.61%) |
Oct 05, 2020 | 9.720 | 10.70 | 9.720 | 10.58 | 864,200 | +1.06(+11.13%) |
Oct 02, 2020 | 9.180 | 9.870 | 9.150 | 9.520 | 522,700 | +0.04(+0.42%) |
Oct 01, 2020 | 8.780 | 9.600 | 8.730 | 9.480 | 801,070 | +0.68(+7.73%) |
Sep 30, 2020 | 8.470 | 8.820 | 8.380 | 8.800 | 229,708 | +0.27(+3.17%) |
Sep 29, 2020 | 8.260 | 8.570 | 8.120 | 8.530 | 251,119 | +0.24(+2.90%) |
Sep 28, 2020 | 8.500 | 8.500 | 8.060 | 8.290 | 303,966 | -0.09(-1.07%) |
Sep 25, 2020 | 8.200 | 8.400 | 8.150 | 8.380 | 234,500 | +0.17(+2.07%) |
Sep 24, 2020 | 8.220 | 8.450 | 7.910 | 8.210 | 270,114 | -0.01(-0.12%) |
Sep 23, 2020 | 8.940 | 8.950 | 8.170 | 8.220 | 482,487 | -0.65(-7.33%) |
Sep 22, 2020 | 9.350 | 9.350 | 8.730 | 8.870 | 439,201 | -0.53(-5.64%) |
Sep 21, 2020 | 9.380 | 9.430 | 9.020 | 9.400 | 348,913 | -0.17(-1.78%) |
Sep 18, 2020 | 9.450 | 9.570 | 9.130 | 9.570 | 496,400 | +0.14(+1.48%) |
Sep 17, 2020 | 9.140 | 9.470 | 9.000 | 9.430 | 196,418 | +0.26(+2.84%) |
Sep 16, 2020 | 9.270 | 9.450 | 9.140 | 9.170 | 180,033 | +0.01(+0.11%) |
Sep 15, 2020 | 9.280 | 9.705 | 9.120 | 9.160 | 541,856 | -0.08(-0.87%) |
Sep 14, 2020 | 9.120 | 9.530 | 9.080 | 9.240 | 370,314 | +0.19(+2.10%) |
Sep 11, 2020 | 9.140 | 9.330 | 8.810 | 9.050 | 197,600 | -0.09(-0.98%) |
Sep 10, 2020 | 9.400 | 9.420 | 9.050 | 9.140 | 316,066 | -0.19(-2.04%) |
Sep 09, 2020 | 8.710 | 9.760 | 8.660 | 9.330 | 735,803 | +0.72(+8.36%) |
Sep 08, 2020 | 8.300 | 8.970 | 8.050 | 8.610 | 575,434 | +0.29(+3.49%) |
Sep 04, 2020 | 8.880 | 8.900 | 8.150 | 8.320 | 760,300 | -0.50(-5.67%) |
Sep 03, 2020 | 9.010 | 9.330 | 8.770 | 8.820 | 461,226 | -0.25(-2.76%) |
Sep 02, 2020 | 8.910 | 9.150 | 8.690 | 9.070 | 415,754 | +0.09(+1.00%) |
Sep 01, 2020 | 8.900 | 9.070 | 8.720 | 8.980 | 385,408 | -0.01(-0.11%) |
Aug 31, 2020 | 8.950 | 9.080 | 8.760 | 8.990 | 442,994 | +0.11(+1.24%) |
Aug 28, 2020 | 9.010 | 9.100 | 8.620 | 8.880 | 358,400 | -0.08(-0.89%) |
Aug 27, 2020 | 9.260 | 9.260 | 8.860 | 8.960 | 274,325 | -0.31(-3.34%) |
Aug 26, 2020 | 9.200 | 9.300 | 9.020 | 9.270 | 252,271 | +0.00(+0.00%) |
Aug 25, 2020 | 8.970 | 9.330 | 8.880 | 9.270 | 400,599 | +0.36(+4.04%) |
Aug 24, 2020 | 9.260 | 9.445 | 8.860 | 8.910 | 648,701 | -0.37(-3.99%) |
Aug 21, 2020 | 9.400 | 9.890 | 9.190 | 9.280 | 640,500 | -0.16(-1.69%) |
Aug 20, 2020 | 9.150 | 9.480 | 9.120 | 9.440 | 364,287 | +0.19(+2.05%) |
Aug 19, 2020 | 9.200 | 9.380 | 9.100 | 9.250 | 341,493 | -0.02(-0.22%) |
Aug 18, 2020 | 9.550 | 9.550 | 9.050 | 9.270 | 422,811 | -0.29(-3.03%) |
Aug 17, 2020 | 9.100 | 9.651 | 9.050 | 9.560 | 427,343 | +0.44(+4.82%) |
Aug 14, 2020 | 9.340 | 9.340 | 8.940 | 9.120 | 723,600 | -0.19(-2.04%) |
Aug 13, 2020 | 9.470 | 9.620 | 9.220 | 9.310 | 588,391 | -0.17(-1.79%) |
Aug 12, 2020 | 9.480 | 9.780 | 9.160 | 9.480 | 952,470 | +0.08(+0.85%) |
Aug 11, 2020 | 10.02 | 10.35 | 9.260 | 9.400 | 966,841 | -0.64(-6.37%) |
Aug 10, 2020 | 9.650 | 10.31 | 9.560 | 10.04 | 770,080 | +0.47(+4.97%) |
Aug 07, 2020 | 9.490 | 9.680 | 9.280 | 9.565 | 902,500 | -0.03(-0.26%) |
Aug 06, 2020 | 9.700 | 9.910 | 9.370 | 9.590 | 587,318 | -0.11(-1.13%) |
Aug 05, 2020 | 9.550 | 9.980 | 9.400 | 9.700 | 811,069 | +0.20(+2.11%) |
Aug 04, 2020 | 9.320 | 9.610 | 9.000 | 9.500 | 778,344 | +0.26(+2.81%) |