Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 8.464 | 8.482 | 8.346 | 8.459 | 12,446 | -0.17(-2.00%) |
Oct 29, 2020 | 8.454 | 8.631 | 8.297 | 8.631 | 3,635 | +0.08(+0.99%) |
Oct 28, 2020 | 8.732 | 8.769 | 8.538 | 8.547 | 77,969 | -0.42(-4.64%) |
Oct 27, 2020 | 8.870 | 8.972 | 8.870 | 8.963 | 25,742 | -0.06(-0.71%) |
Oct 26, 2020 | 9.081 | 9.083 | 8.963 | 9.026 | 7,196 | -0.32(-3.47%) |
Oct 23, 2020 | 9.462 | 9.471 | 9.332 | 9.351 | 10,173 | -0.07(-0.78%) |
Oct 22, 2020 | 9.069 | 9.425 | 9.069 | 9.425 | 31,972 | +0.40(+4.48%) |
Oct 21, 2020 | 9.129 | 9.203 | 9.020 | 9.020 | 7,845 | -0.13(-1.42%) |
Oct 20, 2020 | 9.161 | 9.212 | 9.092 | 9.150 | 120,436 | +0.15(+1.70%) |
Oct 19, 2020 | 9.126 | 9.212 | 8.992 | 8.997 | 2,715 | -0.12(-1.26%) |
Oct 16, 2020 | 9.231 | 9.332 | 9.112 | 9.112 | 57,143 | -0.22(-2.41%) |
Oct 15, 2020 | 9.249 | 9.337 | 9.231 | 9.337 | 8,288 | +0.16(+1.74%) |
Oct 14, 2020 | 9.277 | 9.353 | 9.177 | 9.177 | 9,282 | +0.01(+0.10%) |
Oct 13, 2020 | 9.268 | 9.277 | 9.147 | 9.168 | 12,556 | -0.12(-1.27%) |
Oct 12, 2020 | 9.157 | 9.295 | 9.147 | 9.286 | 4,760 | +0.08(+0.90%) |
Oct 09, 2020 | 9.397 | 9.397 | 9.138 | 9.203 | 6,926 | -0.06(-0.70%) |
Oct 08, 2020 | 8.944 | 9.268 | 8.944 | 9.268 | 124,303 | +0.33(+3.69%) |
Oct 07, 2020 | 8.824 | 8.942 | 8.821 | 8.938 | 10,052 | +0.26(+3.03%) |
Oct 06, 2020 | 8.991 | 8.998 | 8.675 | 8.675 | 3,776 | -0.10(-1.18%) |
Oct 05, 2020 | 8.565 | 8.778 | 8.565 | 8.778 | 4,357 | +0.30(+3.53%) |
Oct 02, 2020 | 8.205 | 8.520 | 8.205 | 8.479 | 31,926 | +0.12(+1.40%) |
Oct 01, 2020 | 8.572 | 8.572 | 8.353 | 8.362 | 1,309 | -0.25(-2.90%) |
Sep 30, 2020 | 8.787 | 8.796 | 8.561 | 8.612 | 7,876 | -0.15(-1.69%) |
Sep 29, 2020 | 8.806 | 8.819 | 8.649 | 8.759 | 13,871 | -0.34(-3.71%) |
Sep 28, 2020 | 9.000 | 9.105 | 8.907 | 9.097 | 9,405 | +0.24(+2.77%) |
Sep 25, 2020 | 8.861 | 8.880 | 8.794 | 8.852 | 4,870 | -0.06(-0.62%) |
Sep 24, 2020 | 8.870 | 9.101 | 8.815 | 8.907 | 11,210 | -0.04(-0.41%) |
Sep 23, 2020 | 9.320 | 9.357 | 8.944 | 8.944 | 8,543 | -0.39(-4.13%) |
Sep 22, 2020 | 9.375 | 9.503 | 9.306 | 9.329 | 5,976 | -0.03(-0.29%) |
Sep 21, 2020 | 9.302 | 9.375 | 9.247 | 9.357 | 2,260 | -0.25(-2.58%) |
Sep 18, 2020 | 9.696 | 9.760 | 9.549 | 9.604 | 18,641 | +0.01(+0.13%) |
Sep 17, 2020 | 9.568 | 9.592 | 9.503 | 9.592 | 2,411 | -0.12(-1.26%) |
Sep 16, 2020 | 9.430 | 9.714 | 9.430 | 9.714 | 1,527 | +0.47(+5.03%) |
Sep 15, 2020 | 9.348 | 9.366 | 9.249 | 9.249 | 3,416 | -0.08(-0.84%) |
Sep 14, 2020 | 9.228 | 9.390 | 9.228 | 9.328 | 7,681 | +0.23(+2.51%) |
Sep 11, 2020 | 9.109 | 9.173 | 9.082 | 9.100 | 5,777 | -0.02(-0.25%) |
Sep 10, 2020 | 9.430 | 9.430 | 9.122 | 9.122 | 4,005 | -0.38(-4.00%) |
Sep 09, 2020 | 9.393 | 9.503 | 9.393 | 9.502 | 6,589 | +0.14(+1.50%) |
Sep 08, 2020 | 9.366 | 9.502 | 9.338 | 9.361 | 14,503 | -0.44(-4.46%) |
Sep 04, 2020 | 9.671 | 9.806 | 9.671 | 9.799 | 2,725 | +0.03(+0.30%) |
Sep 03, 2020 | 9.769 | 10.01 | 9.742 | 9.769 | 12,125 | -0.13(-1.30%) |
Sep 02, 2020 | 9.962 | 9.980 | 9.852 | 9.898 | 4,985 | -0.20(-1.94%) |
Sep 01, 2020 | 10.11 | 10.15 | 10.07 | 10.09 | 2,965 | -0.08(-0.83%) |
Aug 31, 2020 | 10.45 | 10.47 | 10.15 | 10.18 | 8,107 | -0.25(-2.42%) |
Aug 28, 2020 | 10.36 | 10.45 | 10.36 | 10.43 | 10,247 | +0.10(+0.98%) |
Aug 27, 2020 | 10.28 | 10.35 | 10.26 | 10.33 | 16,899 | +0.11(+1.08%) |
Aug 26, 2020 | 10.44 | 10.44 | 10.19 | 10.22 | 5,594 | -0.34(-3.24%) |
Aug 25, 2020 | 10.64 | 10.64 | 10.52 | 10.56 | 3,651 | -0.03(-0.26%) |
Aug 24, 2020 | 10.47 | 10.60 | 10.47 | 10.59 | 3,647 | +0.32(+3.16%) |
Aug 21, 2020 | 10.43 | 10.43 | 10.22 | 10.26 | 9,920 | -0.13(-1.24%) |
Aug 20, 2020 | 10.42 | 10.46 | 10.39 | 10.39 | 7,857 | -0.34(-3.18%) |
Aug 19, 2020 | 10.75 | 10.82 | 10.73 | 10.73 | 1,568 | -0.05(-0.47%) |
Aug 18, 2020 | 10.92 | 10.98 | 10.79 | 10.79 | 4,052 | -0.20(-1.83%) |
Aug 17, 2020 | 11.11 | 11.11 | 10.91 | 10.99 | 3,341 | -0.07(-0.67%) |
Aug 14, 2020 | 10.67 | 11.08 | 10.67 | 11.06 | 12,863 | +0.32(+2.96%) |
Aug 13, 2020 | 10.76 | 10.76 | 10.70 | 10.74 | 2,090 | -0.24(-2.19%) |
Aug 12, 2020 | 10.92 | 11.04 | 10.92 | 10.98 | 5,340 | +0.14(+1.28%) |
Aug 11, 2020 | 11.22 | 11.25 | 10.84 | 10.84 | 15,649 | -0.21(-1.89%) |
Aug 10, 2020 | 10.91 | 11.10 | 10.91 | 11.05 | 5,754 | +0.32(+2.97%) |
Aug 07, 2020 | 10.42 | 10.73 | 10.42 | 10.73 | 1,308 | +0.25(+2.36%) |
Aug 06, 2020 | 10.56 | 10.63 | 10.48 | 10.48 | 5,985 | -0.14(-1.34%) |
Aug 05, 2020 | 10.65 | 10.67 | 10.55 | 10.63 | 53,723 | +0.15(+1.47%) |
Aug 04, 2020 | 10.15 | 10.48 | 10.15 | 10.47 | 42,223 | +0.34(+3.34%) |