Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 10.08 | 10.15 | 10.05 | 10.07 | 65,372 | -0.05(-0.54%) |
Oct 29, 2020 | 10.04 | 10.18 | 10.03 | 10.12 | 111,782 | +0.10(+0.97%) |
Oct 28, 2020 | 10.24 | 10.25 | 10.03 | 10.03 | 91,323 | -0.31(-3.00%) |
Oct 27, 2020 | 10.32 | 10.41 | 10.32 | 10.34 | 85,689 | +0.12(+1.13%) |
Oct 26, 2020 | 10.28 | 10.28 | 10.19 | 10.22 | 89,841 | -0.10(-1.00%) |
Oct 23, 2020 | 10.33 | 10.36 | 10.27 | 10.32 | 39,190 | -0.01(-0.06%) |
Oct 22, 2020 | 10.28 | 10.37 | 10.27 | 10.33 | 76,752 | +0.03(+0.30%) |
Oct 21, 2020 | 10.38 | 10.42 | 10.23 | 10.30 | 83,622 | -0.05(-0.53%) |
Oct 20, 2020 | 10.33 | 10.43 | 10.33 | 10.35 | 61,185 | +0.03(+0.29%) |
Oct 19, 2020 | 10.34 | 10.42 | 10.30 | 10.32 | 91,694 | +0.05(+0.47%) |
Oct 16, 2020 | 10.27 | 10.34 | 10.24 | 10.28 | 53,845 | +0.04(+0.42%) |
Oct 15, 2020 | 10.32 | 10.32 | 10.21 | 10.23 | 83,586 | -0.24(-2.26%) |
Oct 14, 2020 | 10.40 | 10.54 | 10.40 | 10.47 | 138,812 | +0.08(+0.76%) |
Oct 13, 2020 | 10.41 | 10.41 | 10.35 | 10.39 | 87,961 | -0.03(-0.28%) |
Oct 12, 2020 | 10.51 | 10.52 | 10.40 | 10.42 | 160,361 | -0.09(-0.88%) |
Oct 09, 2020 | 10.48 | 10.54 | 10.48 | 10.51 | 76,405 | +0.05(+0.46%) |
Oct 08, 2020 | 10.42 | 10.48 | 10.38 | 10.46 | 124,594 | +0.12(+1.12%) |
Oct 07, 2020 | 10.30 | 10.38 | 10.29 | 10.35 | 153,882 | +0.12(+1.13%) |
Oct 06, 2020 | 10.24 | 10.29 | 10.21 | 10.23 | 116,404 | +0.05(+0.48%) |
Oct 05, 2020 | 10.10 | 10.25 | 10.10 | 10.18 | 93,278 | +0.12(+1.21%) |
Oct 02, 2020 | 10.07 | 10.19 | 10.04 | 10.06 | 83,979 | -0.14(-1.37%) |
Oct 01, 2020 | 10.09 | 10.24 | 10.09 | 10.20 | 169,571 | +0.18(+1.82%) |
Sep 30, 2020 | 9.960 | 10.02 | 9.935 | 10.02 | 165,588 | +0.12(+1.17%) |
Sep 29, 2020 | 9.850 | 9.984 | 9.850 | 9.905 | 150,847 | -0.02(-0.18%) |
Sep 28, 2020 | 9.905 | 9.963 | 9.881 | 9.923 | 138,196 | +0.16(+1.62%) |
Sep 25, 2020 | 9.650 | 9.814 | 9.650 | 9.765 | 96,494 | +0.16(+1.71%) |
Sep 24, 2020 | 9.662 | 9.674 | 9.541 | 9.601 | 113,417 | -0.16(-1.68%) |
Sep 23, 2020 | 9.741 | 9.796 | 9.741 | 9.765 | 140,262 | -0.04(-0.43%) |
Sep 22, 2020 | 9.899 | 9.899 | 9.759 | 9.808 | 64,965 | -0.10(-0.98%) |
Sep 21, 2020 | 9.960 | 9.990 | 9.790 | 9.905 | 166,140 | -0.18(-1.75%) |
Sep 18, 2020 | 10.15 | 10.15 | 10.07 | 10.08 | 114,278 | -0.04(-0.36%) |
Sep 17, 2020 | 10.10 | 10.13 | 10.07 | 10.12 | 137,658 | -0.05(-0.47%) |
Sep 16, 2020 | 10.10 | 10.19 | 10.05 | 10.16 | 98,473 | +0.14(+1.41%) |
Sep 15, 2020 | 10.02 | 10.05 | 9.993 | 10.02 | 109,235 | +0.04(+0.41%) |
Sep 14, 2020 | 9.887 | 9.993 | 9.816 | 9.982 | 157,293 | +0.14(+1.44%) |
Sep 11, 2020 | 9.822 | 9.893 | 9.822 | 9.840 | 177,842 | +0.05(+0.48%) |
Sep 10, 2020 | 9.834 | 9.928 | 9.775 | 9.792 | 173,835 | -0.02(-0.18%) |
Sep 09, 2020 | 9.810 | 9.834 | 9.786 | 9.810 | 97,446 | +0.10(+1.03%) |
Sep 08, 2020 | 9.698 | 9.798 | 9.668 | 9.710 | 283,649 | -0.09(-0.96%) |
Sep 04, 2020 | 9.952 | 9.987 | 9.674 | 9.804 | 243,158 | -0.18(-1.83%) |
Sep 03, 2020 | 10.04 | 10.08 | 9.982 | 9.987 | 186,756 | -0.12(-1.23%) |
Sep 02, 2020 | 10.02 | 10.11 | 9.970 | 10.11 | 168,167 | +0.11(+1.12%) |
Sep 01, 2020 | 9.899 | 10.02 | 9.899 | 9.999 | 124,907 | +0.13(+1.32%) |
Aug 31, 2020 | 9.976 | 9.982 | 9.786 | 9.869 | 140,837 | -0.23(-2.28%) |
Aug 28, 2020 | 10.05 | 10.11 | 10.05 | 10.10 | 121,156 | +0.16(+1.61%) |
Aug 27, 2020 | 9.905 | 10.01 | 9.905 | 9.940 | 266,493 | +0.07(+0.72%) |
Aug 26, 2020 | 9.857 | 9.899 | 9.846 | 9.869 | 116,753 | +0.04(+0.36%) |
Aug 25, 2020 | 9.775 | 9.846 | 9.757 | 9.834 | 181,489 | +0.07(+0.67%) |
Aug 24, 2020 | 9.822 | 9.851 | 9.733 | 9.769 | 292,555 | +0.09(+0.92%) |
Aug 21, 2020 | 9.739 | 9.739 | 9.651 | 9.680 | 132,832 | -0.06(-0.61%) |
Aug 20, 2020 | 9.710 | 9.757 | 9.662 | 9.739 | 267,776 | +0.00(+0.00%) |
Aug 19, 2020 | 9.786 | 9.804 | 9.721 | 9.739 | 219,904 | -0.07(-0.66%) |
Aug 18, 2020 | 9.786 | 9.816 | 9.757 | 9.804 | 131,586 | +0.08(+0.85%) |
Aug 17, 2020 | 9.698 | 9.739 | 9.670 | 9.721 | 216,184 | +0.07(+0.67%) |
Aug 14, 2020 | 9.662 | 9.701 | 9.639 | 9.656 | 177,842 | -0.09(-0.97%) |
Aug 13, 2020 | 9.786 | 9.804 | 9.716 | 9.751 | 106,181 | -0.05(-0.54%) |
Aug 12, 2020 | 9.869 | 9.869 | 9.769 | 9.804 | 132,229 | +0.02(+0.24%) |
Aug 11, 2020 | 9.816 | 9.893 | 9.769 | 9.781 | 197,713 | -0.04(-0.36%) |
Aug 10, 2020 | 9.798 | 9.840 | 9.763 | 9.816 | 99,158 | +0.06(+0.61%) |
Aug 07, 2020 | 9.716 | 9.775 | 9.692 | 9.757 | 102,712 | +0.04(+0.43%) |
Aug 06, 2020 | 9.727 | 9.751 | 9.685 | 9.716 | 101,590 | +0.04(+0.37%) |
Aug 05, 2020 | 9.751 | 9.751 | 9.651 | 9.680 | 107,450 | -0.03(-0.30%) |
Aug 04, 2020 | 9.627 | 9.719 | 9.627 | 9.710 | 138,020 | +0.15(+1.61%) |