Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 8.875 | 9.007 | 8.451 | 8.657 | 4,846,166 | -0.18(-2.08%) |
Oct 29, 2020 | 8.491 | 8.910 | 8.447 | 8.840 | 1,408,970 | +0.29(+3.37%) |
Oct 28, 2020 | 8.499 | 8.657 | 8.359 | 8.552 | 2,617,006 | -0.17(-1.91%) |
Oct 27, 2020 | 9.085 | 9.129 | 8.718 | 8.718 | 1,128,197 | -0.42(-4.59%) |
Oct 26, 2020 | 9.356 | 9.400 | 8.910 | 9.138 | 2,293,251 | -0.38(-3.95%) |
Oct 23, 2020 | 9.487 | 9.614 | 9.457 | 9.514 | 1,741,376 | +0.07(+0.74%) |
Oct 22, 2020 | 9.120 | 9.453 | 9.094 | 9.444 | 1,362,122 | +0.35(+3.85%) |
Oct 21, 2020 | 8.945 | 9.111 | 8.823 | 9.094 | 1,902,886 | +0.15(+1.66%) |
Oct 20, 2020 | 8.805 | 9.090 | 8.749 | 8.945 | 1,691,964 | +0.26(+3.02%) |
Oct 19, 2020 | 8.867 | 8.923 | 8.674 | 8.683 | 1,112,205 | -0.12(-1.39%) |
Oct 16, 2020 | 8.954 | 8.954 | 8.692 | 8.805 | 1,135,148 | -0.15(-1.66%) |
Oct 15, 2020 | 8.797 | 8.989 | 8.596 | 8.954 | 1,072,885 | +0.04(+0.49%) |
Oct 14, 2020 | 8.928 | 9.042 | 8.840 | 8.910 | 1,591,600 | -0.03(-0.29%) |
Oct 13, 2020 | 9.444 | 9.444 | 8.928 | 8.937 | 3,239,635 | -0.54(-5.72%) |
Oct 12, 2020 | 9.400 | 9.514 | 9.285 | 9.479 | 1,493,717 | +0.04(+0.46%) |
Oct 09, 2020 | 9.636 | 9.671 | 9.391 | 9.435 | 1,367,987 | -0.17(-1.73%) |
Oct 08, 2020 | 9.514 | 9.610 | 9.383 | 9.601 | 1,753,178 | +0.18(+1.95%) |
Oct 07, 2020 | 9.181 | 9.470 | 9.129 | 9.418 | 2,253,962 | +0.31(+3.36%) |
Oct 06, 2020 | 9.190 | 9.361 | 9.072 | 9.111 | 1,888,176 | -0.01(-0.10%) |
Oct 05, 2020 | 9.313 | 9.339 | 8.989 | 9.120 | 1,610,475 | +0.07(+0.77%) |
Oct 02, 2020 | 8.526 | 9.068 | 8.499 | 9.050 | 1,581,728 | +0.17(+1.87%) |
Oct 01, 2020 | 8.447 | 8.928 | 8.447 | 8.884 | 2,556,029 | +0.48(+5.72%) |
Sep 30, 2020 | 8.631 | 8.875 | 8.255 | 8.403 | 5,117,721 | -0.17(-2.04%) |
Sep 29, 2020 | 8.639 | 8.639 | 8.403 | 8.578 | 1,738,200 | -0.07(-0.81%) |
Sep 28, 2020 | 8.499 | 8.735 | 8.464 | 8.648 | 1,198,481 | +0.36(+4.32%) |
Sep 25, 2020 | 7.791 | 8.364 | 7.782 | 8.290 | 2,745,124 | +0.44(+5.57%) |
Sep 24, 2020 | 7.940 | 8.045 | 7.782 | 7.852 | 2,396,281 | -0.11(-1.43%) |
Sep 23, 2020 | 8.220 | 8.561 | 7.966 | 7.966 | 2,039,765 | -0.22(-2.67%) |
Sep 22, 2020 | 8.298 | 8.386 | 8.097 | 8.185 | 2,282,851 | -0.02(-0.21%) |
Sep 21, 2020 | 8.718 | 8.735 | 8.193 | 8.202 | 2,427,357 | -0.76(-8.49%) |
Sep 18, 2020 | 9.365 | 9.378 | 8.928 | 8.963 | 4,951,493 | -0.48(-5.09%) |
Sep 17, 2020 | 9.540 | 9.697 | 9.321 | 9.444 | 2,094,611 | -0.29(-2.96%) |
Sep 16, 2020 | 9.732 | 9.925 | 9.487 | 9.732 | 3,668,390 | -0.01(-0.09%) |
Sep 15, 2020 | 9.356 | 9.855 | 9.356 | 9.741 | 3,692,606 | +0.44(+4.70%) |
Sep 14, 2020 | 8.998 | 9.404 | 8.945 | 9.304 | 4,653,398 | +0.46(+5.24%) |
Sep 11, 2020 | 8.910 | 8.910 | 8.693 | 8.840 | 1,830,464 | -0.07(-0.79%) |
Sep 10, 2020 | 9.094 | 9.177 | 8.902 | 8.910 | 2,094,242 | -0.12(-1.36%) |
Sep 09, 2020 | 9.155 | 9.155 | 8.954 | 9.033 | 2,761,307 | -0.02(-0.19%) |
Sep 08, 2020 | 9.487 | 9.566 | 9.015 | 9.050 | 3,559,114 | -0.66(-6.76%) |
Sep 04, 2020 | 9.461 | 9.732 | 9.356 | 9.706 | 2,838,443 | +0.33(+3.54%) |
Sep 03, 2020 | 9.225 | 9.619 | 9.146 | 9.374 | 3,066,145 | +0.15(+1.61%) |
Sep 02, 2020 | 8.954 | 9.234 | 8.910 | 9.225 | 2,895,407 | +0.24(+2.73%) |
Sep 01, 2020 | 8.744 | 9.094 | 8.718 | 8.980 | 1,592,990 | +0.09(+0.98%) |
Aug 31, 2020 | 9.295 | 9.295 | 8.832 | 8.893 | 3,085,895 | -0.45(-4.86%) |
Aug 28, 2020 | 9.173 | 9.348 | 9.050 | 9.348 | 2,504,051 | +0.24(+2.69%) |
Aug 27, 2020 | 8.744 | 9.155 | 8.744 | 9.103 | 1,924,791 | +0.39(+4.52%) |
Aug 26, 2020 | 8.770 | 8.902 | 8.613 | 8.709 | 2,361,454 | -0.03(-0.30%) |
Aug 25, 2020 | 8.587 | 8.823 | 8.578 | 8.735 | 2,264,567 | +0.19(+2.25%) |
Aug 24, 2020 | 8.237 | 8.543 | 8.110 | 8.543 | 2,113,719 | +0.33(+4.05%) |
Aug 21, 2020 | 8.377 | 8.467 | 8.150 | 8.211 | 1,544,332 | -0.18(-2.19%) |
Aug 20, 2020 | 8.211 | 8.473 | 8.158 | 8.394 | 1,146,222 | +0.14(+1.69%) |
Aug 19, 2020 | 8.368 | 8.368 | 8.167 | 8.255 | 2,171,354 | -0.02(-0.21%) |
Aug 18, 2020 | 8.394 | 8.421 | 8.246 | 8.272 | 1,672,121 | -0.15(-1.77%) |
Aug 17, 2020 | 8.604 | 8.604 | 8.394 | 8.421 | 1,621,156 | -0.16(-1.83%) |
Aug 14, 2020 | 8.499 | 8.683 | 8.359 | 8.578 | 1,785,520 | -0.05(-0.61%) |
Aug 13, 2020 | 8.744 | 8.945 | 8.587 | 8.631 | 1,885,780 | -0.26(-2.95%) |
Aug 12, 2020 | 8.945 | 8.989 | 8.762 | 8.893 | 1,920,839 | +0.04(+0.49%) |
Aug 11, 2020 | 9.059 | 9.173 | 8.819 | 8.849 | 2,052,738 | -0.01(-0.10%) |
Aug 10, 2020 | 8.438 | 8.902 | 8.438 | 8.858 | 2,597,141 | +0.45(+5.41%) |
Aug 07, 2020 | 8.001 | 8.464 | 7.992 | 8.403 | 2,998,205 | +0.40(+5.03%) |
Aug 06, 2020 | 7.949 | 8.097 | 7.905 | 8.001 | 2,367,187 | +0.03(+0.44%) |
Aug 05, 2020 | 8.088 | 8.141 | 7.844 | 7.966 | 1,479,449 | -0.02(-0.22%) |
Aug 04, 2020 | 7.520 | 8.027 | 7.511 | 7.983 | 2,622,674 | +0.41(+5.43%) |