Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 10.46 | 10.80 | 10.23 | 10.79 | 808,694 | +0.30(+2.88%) |
Oct 29, 2020 | 10.08 | 10.59 | 9.838 | 10.49 | 1,195,195 | +0.29(+2.83%) |
Oct 28, 2020 | 10.30 | 10.34 | 9.910 | 10.20 | 1,628,686 | -0.43(-4.07%) |
Oct 27, 2020 | 11.40 | 11.40 | 10.38 | 10.63 | 1,615,787 | -0.44(-3.97%) |
Oct 26, 2020 | 11.29 | 11.29 | 10.67 | 11.07 | 1,060,309 | -0.38(-3.33%) |
Oct 23, 2020 | 11.42 | 11.77 | 11.16 | 11.45 | 867,847 | +0.05(+0.44%) |
Oct 22, 2020 | 10.54 | 11.46 | 10.54 | 11.40 | 1,331,218 | +0.86(+8.20%) |
Oct 21, 2020 | 10.62 | 10.87 | 10.33 | 10.54 | 600,172 | -0.06(-0.54%) |
Oct 20, 2020 | 10.47 | 10.90 | 10.41 | 10.59 | 527,753 | +0.28(+2.72%) |
Oct 19, 2020 | 10.46 | 10.76 | 10.22 | 10.31 | 709,644 | +0.02(+0.21%) |
Oct 16, 2020 | 10.96 | 11.00 | 10.24 | 10.29 | 1,334,401 | -0.23(-2.19%) |
Oct 15, 2020 | 10.41 | 10.62 | 10.16 | 10.52 | 443,129 | -0.11(-1.02%) |
Oct 14, 2020 | 10.56 | 11.18 | 10.56 | 10.63 | 593,100 | +0.06(+0.61%) |
Oct 13, 2020 | 10.34 | 10.59 | 10.17 | 10.56 | 917,800 | +0.12(+1.17%) |
Oct 12, 2020 | 10.55 | 10.55 | 10.19 | 10.44 | 435,278 | -0.07(-0.68%) |
Oct 09, 2020 | 10.49 | 10.73 | 10.25 | 10.51 | 983,097 | +0.12(+1.18%) |
Oct 08, 2020 | 9.607 | 10.51 | 9.513 | 10.39 | 1,430,079 | +0.88(+9.24%) |
Oct 07, 2020 | 9.391 | 9.593 | 9.269 | 9.513 | 565,024 | +0.23(+2.48%) |
Oct 06, 2020 | 9.254 | 9.758 | 9.211 | 9.283 | 851,340 | +0.22(+2.38%) |
Oct 05, 2020 | 8.894 | 9.089 | 8.721 | 9.067 | 575,121 | +0.42(+4.92%) |
Oct 02, 2020 | 8.282 | 8.909 | 8.232 | 8.642 | 860,626 | +0.01(+0.08%) |
Oct 01, 2020 | 8.837 | 9.031 | 8.520 | 8.635 | 1,213,364 | -0.34(-3.77%) |
Sep 30, 2020 | 9.002 | 9.355 | 8.837 | 8.973 | 1,451,539 | +0.05(+0.56%) |
Sep 29, 2020 | 8.858 | 9.045 | 8.736 | 8.923 | 535,529 | -0.04(-0.40%) |
Sep 28, 2020 | 8.656 | 8.988 | 8.656 | 8.959 | 616,243 | +0.48(+5.69%) |
Sep 25, 2020 | 8.678 | 8.945 | 8.476 | 8.476 | 939,774 | -0.20(-2.32%) |
Sep 24, 2020 | 8.613 | 8.995 | 8.239 | 8.678 | 1,104,336 | +0.05(+0.58%) |
Sep 23, 2020 | 9.254 | 9.449 | 8.606 | 8.628 | 1,423,359 | -0.58(-6.33%) |
Sep 22, 2020 | 9.362 | 9.708 | 9.153 | 9.211 | 917,942 | -0.13(-1.39%) |
Sep 21, 2020 | 9.549 | 9.686 | 9.218 | 9.341 | 1,383,108 | -0.58(-5.81%) |
Sep 18, 2020 | 9.845 | 10.08 | 9.715 | 9.917 | 570,002 | +0.01(+0.07%) |
Sep 17, 2020 | 9.715 | 10.03 | 9.506 | 9.910 | 939,734 | -0.01(-0.07%) |
Sep 16, 2020 | 9.528 | 10.16 | 9.470 | 9.917 | 873,963 | +0.48(+5.11%) |
Sep 15, 2020 | 9.794 | 9.888 | 9.427 | 9.434 | 907,590 | -0.31(-3.18%) |
Sep 14, 2020 | 9.333 | 9.874 | 9.248 | 9.744 | 1,052,132 | +0.41(+4.40%) |
Sep 11, 2020 | 9.333 | 9.528 | 9.096 | 9.333 | 771,342 | +0.12(+1.25%) |
Sep 10, 2020 | 9.629 | 9.751 | 9.117 | 9.218 | 877,732 | -0.33(-3.47%) |
Sep 09, 2020 | 9.499 | 9.607 | 9.297 | 9.549 | 493,821 | +0.17(+1.77%) |
Sep 08, 2020 | 9.326 | 9.578 | 8.865 | 9.384 | 1,119,629 | -0.14(-1.44%) |
Sep 04, 2020 | 9.434 | 9.679 | 8.930 | 9.521 | 1,088,072 | +0.09(+0.99%) |
Sep 03, 2020 | 9.658 | 9.895 | 9.312 | 9.427 | 1,308,073 | -0.24(-2.53%) |
Sep 02, 2020 | 9.794 | 10.02 | 9.542 | 9.672 | 1,164,476 | -0.19(-1.90%) |
Sep 01, 2020 | 9.766 | 9.974 | 9.578 | 9.859 | 888,334 | +0.08(+0.81%) |
Aug 31, 2020 | 10.23 | 10.30 | 9.773 | 9.780 | 1,317,010 | -0.53(-5.10%) |
Aug 28, 2020 | 10.28 | 10.42 | 9.996 | 10.31 | 634,153 | +0.21(+2.07%) |
Aug 27, 2020 | 9.809 | 10.20 | 9.789 | 10.10 | 860,032 | +0.23(+2.34%) |
Aug 26, 2020 | 10.44 | 10.46 | 9.824 | 9.866 | 994,162 | -0.49(-4.73%) |
Aug 25, 2020 | 10.55 | 10.67 | 10.14 | 10.36 | 456,836 | -0.16(-1.51%) |
Aug 24, 2020 | 10.30 | 10.73 | 10.23 | 10.51 | 798,662 | +0.27(+2.67%) |
Aug 21, 2020 | 9.924 | 10.41 | 9.780 | 10.24 | 708,857 | +0.17(+1.64%) |
Aug 20, 2020 | 10.05 | 10.22 | 9.830 | 10.08 | 862,451 | -0.06(-0.64%) |
Aug 19, 2020 | 10.17 | 10.46 | 10.10 | 10.14 | 729,112 | -0.16(-1.54%) |
Aug 18, 2020 | 10.44 | 10.60 | 10.17 | 10.30 | 625,215 | -0.29(-2.72%) |
Aug 17, 2020 | 10.62 | 10.73 | 10.46 | 10.59 | 723,426 | +0.07(+0.68%) |
Aug 14, 2020 | 10.84 | 10.95 | 10.51 | 10.51 | 878,678 | -0.17(-1.55%) |
Aug 13, 2020 | 10.72 | 10.94 | 10.54 | 10.68 | 546,296 | -0.17(-1.59%) |
Aug 12, 2020 | 10.57 | 10.91 | 10.51 | 10.85 | 1,159,831 | +0.53(+5.09%) |
Aug 11, 2020 | 10.85 | 10.96 | 10.26 | 10.33 | 1,114,707 | -0.29(-2.71%) |
Aug 10, 2020 | 10.48 | 11.21 | 10.28 | 10.62 | 1,974,803 | +0.16(+1.51%) |
Aug 07, 2020 | 10.64 | 10.64 | 10.17 | 10.46 | 1,034,196 | -0.16(-1.49%) |
Aug 06, 2020 | 11.49 | 11.49 | 10.54 | 10.62 | 1,923,524 | -1.03(-8.87%) |
Aug 05, 2020 | 11.23 | 11.93 | 11.09 | 11.65 | 2,197,797 | +0.87(+8.04%) |
Aug 04, 2020 | 10.14 | 11.13 | 10.07 | 10.78 | 1,826,553 | +0.37(+3.60%) |