Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 7.520 | 7.600 | 7.180 | 7.390 | 329,500 | -0.10(-1.34%) |
Oct 29, 2020 | 7.070 | 7.720 | 6.930 | 7.490 | 335,800 | +0.45(+6.39%) |
Oct 28, 2020 | 7.260 | 7.320 | 6.840 | 7.040 | 375,800 | -0.17(-2.36%) |
Oct 27, 2020 | 7.710 | 7.710 | 7.200 | 7.210 | 266,910 | -0.42(-5.50%) |
Oct 26, 2020 | 7.680 | 7.745 | 7.430 | 7.630 | 224,680 | -0.10(-1.29%) |
Oct 23, 2020 | 7.840 | 8.000 | 7.560 | 7.730 | 238,600 | -0.07(-0.90%) |
Oct 22, 2020 | 7.650 | 8.140 | 7.550 | 7.800 | 296,932 | +0.16(+2.09%) |
Oct 21, 2020 | 8.320 | 8.320 | 7.610 | 7.640 | 383,636 | -0.68(-8.17%) |
Oct 20, 2020 | 8.420 | 8.640 | 8.245 | 8.320 | 305,528 | -0.12(-1.42%) |
Oct 19, 2020 | 8.940 | 9.050 | 8.340 | 8.440 | 471,798 | -0.56(-6.22%) |
Oct 16, 2020 | 9.060 | 9.130 | 8.910 | 9.000 | 249,900 | -0.04(-0.44%) |
Oct 15, 2020 | 8.990 | 9.120 | 8.900 | 9.040 | 262,383 | +0.12(+1.35%) |
Oct 14, 2020 | 9.020 | 9.170 | 8.800 | 8.920 | 96,003 | -0.01(-0.11%) |
Oct 13, 2020 | 9.010 | 9.280 | 8.900 | 8.930 | 284,064 | -0.10(-1.11%) |
Oct 12, 2020 | 9.120 | 9.430 | 8.920 | 9.030 | 334,436 | -0.01(-0.11%) |
Oct 09, 2020 | 8.880 | 9.090 | 8.730 | 9.040 | 91,300 | +0.27(+3.08%) |
Oct 08, 2020 | 9.010 | 9.590 | 8.770 | 8.770 | 332,053 | -0.32(-3.52%) |
Oct 07, 2020 | 9.250 | 9.320 | 8.900 | 9.090 | 170,676 | -0.09(-0.98%) |
Oct 06, 2020 | 9.470 | 9.650 | 9.150 | 9.180 | 275,352 | -0.42(-4.37%) |
Oct 05, 2020 | 8.980 | 9.700 | 8.980 | 9.600 | 249,231 | +0.44(+4.80%) |
Oct 02, 2020 | 8.740 | 9.290 | 8.740 | 9.160 | 202,300 | +0.28(+3.15%) |
Oct 01, 2020 | 8.980 | 9.290 | 8.800 | 8.880 | 417,560 | -0.01(-0.11%) |
Sep 30, 2020 | 8.920 | 9.460 | 8.760 | 8.890 | 469,653 | -0.01(-0.11%) |
Sep 29, 2020 | 9.340 | 9.800 | 8.900 | 8.900 | 497,920 | -0.40(-4.30%) |
Sep 28, 2020 | 9.720 | 10.09 | 9.300 | 9.300 | 409,798 | -0.49(-5.01%) |
Sep 25, 2020 | 9.720 | 10.06 | 9.590 | 9.790 | 372,300 | -0.11(-1.11%) |
Sep 24, 2020 | 9.830 | 10.18 | 9.650 | 9.900 | 476,333 | +0.07(+0.71%) |
Sep 23, 2020 | 9.730 | 10.12 | 9.630 | 9.830 | 397,804 | +0.10(+1.03%) |
Sep 22, 2020 | 9.460 | 9.790 | 9.330 | 9.730 | 398,382 | +0.32(+3.40%) |
Sep 21, 2020 | 9.350 | 9.890 | 9.170 | 9.410 | 448,549 | -0.09(-0.95%) |
Sep 18, 2020 | 9.250 | 9.540 | 9.050 | 9.500 | 205,500 | +0.23(+2.48%) |
Sep 17, 2020 | 9.150 | 9.740 | 9.050 | 9.270 | 422,090 | +0.02(+0.22%) |
Sep 16, 2020 | 8.830 | 9.770 | 8.700 | 9.250 | 274,308 | +0.30(+3.35%) |
Sep 15, 2020 | 9.100 | 9.340 | 8.610 | 8.950 | 547,690 | -0.06(-0.67%) |
Sep 14, 2020 | 9.300 | 9.460 | 8.950 | 9.010 | 232,942 | -0.37(-3.94%) |
Sep 11, 2020 | 9.130 | 9.670 | 9.130 | 9.380 | 373,400 | +0.28(+3.08%) |
Sep 10, 2020 | 9.960 | 10.22 | 9.050 | 9.100 | 567,643 | -0.87(-8.73%) |
Sep 09, 2020 | 10.20 | 10.68 | 9.820 | 9.970 | 602,454 | -0.23(-2.25%) |
Sep 08, 2020 | 9.700 | 10.59 | 9.250 | 10.20 | 604,430 | +0.35(+3.55%) |
Sep 04, 2020 | 9.800 | 10.47 | 9.390 | 9.850 | 572,600 | +0.00(+0.00%) |
Sep 03, 2020 | 9.250 | 9.990 | 9.190 | 9.850 | 400,946 | +0.47(+5.01%) |
Sep 02, 2020 | 9.300 | 9.445 | 8.940 | 9.380 | 448,153 | -0.02(-0.21%) |
Sep 01, 2020 | 8.890 | 9.580 | 8.890 | 9.400 | 362,510 | +0.52(+5.86%) |
Aug 31, 2020 | 9.370 | 9.640 | 8.860 | 8.880 | 477,829 | -0.50(-5.33%) |
Aug 28, 2020 | 8.920 | 9.500 | 8.640 | 9.380 | 173,300 | +0.61(+6.96%) |
Aug 27, 2020 | 8.900 | 8.940 | 8.600 | 8.770 | 1,162,548 | -0.18(-2.01%) |
Aug 26, 2020 | 9.440 | 9.440 | 8.560 | 8.950 | 469,717 | -0.64(-6.67%) |
Aug 25, 2020 | 9.800 | 9.940 | 9.310 | 9.590 | 175,083 | -0.18(-1.84%) |
Aug 24, 2020 | 10.30 | 10.59 | 9.560 | 9.770 | 462,819 | -0.21(-2.10%) |
Aug 21, 2020 | 9.330 | 10.13 | 9.330 | 9.980 | 244,500 | +0.47(+4.94%) |
Aug 20, 2020 | 9.450 | 9.570 | 8.830 | 9.510 | 281,765 | +0.14(+1.49%) |
Aug 19, 2020 | 10.77 | 11.06 | 9.340 | 9.370 | 366,211 | -1.52(-13.96%) |
Aug 18, 2020 | 10.82 | 10.99 | 10.57 | 10.89 | 172,967 | +0.07(+0.65%) |
Aug 17, 2020 | 10.86 | 11.18 | 10.75 | 10.82 | 186,614 | -0.11(-1.01%) |
Aug 14, 2020 | 10.70 | 11.18 | 10.25 | 10.93 | 446,000 | +0.02(+0.18%) |
Aug 13, 2020 | 10.94 | 11.25 | 10.00 | 10.91 | 437,504 | -0.35(-3.11%) |
Aug 12, 2020 | 11.45 | 11.68 | 11.23 | 11.26 | 305,213 | -0.10(-0.88%) |
Aug 11, 2020 | 11.62 | 11.85 | 11.27 | 11.36 | 417,617 | -0.10(-0.87%) |
Aug 10, 2020 | 11.51 | 12.08 | 11.01 | 11.46 | 499,200 | +0.18(+1.60%) |
Aug 07, 2020 | 11.10 | 12.39 | 11.05 | 11.28 | 1,100,400 | +0.07(+0.62%) |
Aug 06, 2020 | 11.38 | 11.62 | 11.01 | 11.21 | 501,571 | -0.21(-1.84%) |
Aug 05, 2020 | 11.48 | 11.64 | 10.68 | 11.42 | 528,871 | +0.03(+0.26%) |
Aug 04, 2020 | 10.57 | 11.39 | 10.48 | 11.39 | 626,627 | +0.89(+8.48%) |