Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 9.186 | 9.245 | 9.111 | 9.235 | 3,545,137 | +0.03(+0.32%) |
Oct 29, 2020 | 9.206 | 9.402 | 9.122 | 9.206 | 7,031,050 | -0.53(-5.44%) |
Oct 28, 2020 | 9.755 | 9.902 | 9.677 | 9.735 | 4,903,527 | -0.41(-4.06%) |
Oct 27, 2020 | 10.33 | 10.33 | 10.12 | 10.15 | 2,495,186 | -0.34(-3.27%) |
Oct 26, 2020 | 10.54 | 10.54 | 10.38 | 10.49 | 2,109,827 | -0.18(-1.66%) |
Oct 23, 2020 | 10.73 | 10.75 | 10.59 | 10.67 | 2,705,317 | +0.21(+1.97%) |
Oct 22, 2020 | 10.24 | 10.48 | 10.22 | 10.46 | 2,921,681 | +0.03(+0.28%) |
Oct 21, 2020 | 10.54 | 10.60 | 10.41 | 10.43 | 1,649,567 | -0.18(-1.66%) |
Oct 20, 2020 | 10.72 | 10.77 | 10.60 | 10.61 | 2,264,389 | +0.19(+1.79%) |
Oct 19, 2020 | 10.46 | 10.58 | 10.39 | 10.42 | 3,764,359 | +0.39(+3.91%) |
Oct 16, 2020 | 10.00 | 10.10 | 9.966 | 10.03 | 2,537,699 | -0.01(-0.10%) |
Oct 15, 2020 | 9.824 | 10.04 | 9.804 | 10.04 | 1,911,807 | -0.12(-1.16%) |
Oct 14, 2020 | 10.26 | 10.28 | 10.15 | 10.16 | 1,591,141 | -0.10(-0.96%) |
Oct 13, 2020 | 10.42 | 10.42 | 10.21 | 10.26 | 2,311,442 | -0.16(-1.51%) |
Oct 12, 2020 | 10.35 | 10.44 | 10.32 | 10.41 | 1,299,490 | +0.14(+1.34%) |
Oct 09, 2020 | 10.41 | 10.41 | 10.25 | 10.28 | 1,523,027 | -0.10(-0.95%) |
Oct 08, 2020 | 10.37 | 10.39 | 10.29 | 10.37 | 1,679,273 | +0.09(+0.86%) |
Oct 07, 2020 | 10.27 | 10.32 | 10.23 | 10.29 | 2,298,310 | +0.18(+1.75%) |
Oct 06, 2020 | 10.34 | 10.34 | 10.06 | 10.11 | 2,993,988 | -0.02(-0.19%) |
Oct 05, 2020 | 10.09 | 10.16 | 10.07 | 10.13 | 2,286,563 | +0.25(+2.48%) |
Oct 02, 2020 | 9.677 | 9.951 | 9.657 | 9.883 | 2,525,166 | +0.16(+1.61%) |
Oct 01, 2020 | 9.804 | 9.824 | 9.667 | 9.726 | 1,659,911 | -0.06(-0.60%) |
Sep 30, 2020 | 9.726 | 9.873 | 9.716 | 9.785 | 2,542,858 | +0.14(+1.42%) |
Sep 29, 2020 | 9.686 | 9.716 | 9.549 | 9.647 | 1,802,891 | -0.07(-0.71%) |
Sep 28, 2020 | 9.618 | 9.785 | 9.598 | 9.716 | 2,206,565 | +0.41(+4.43%) |
Sep 25, 2020 | 9.206 | 9.313 | 9.176 | 9.304 | 2,283,471 | -0.14(-1.46%) |
Sep 24, 2020 | 9.431 | 9.529 | 9.363 | 9.441 | 2,391,791 | -0.06(-0.62%) |
Sep 23, 2020 | 9.745 | 9.785 | 9.480 | 9.500 | 3,040,580 | -0.23(-2.32%) |
Sep 22, 2020 | 9.804 | 9.880 | 9.637 | 9.726 | 2,631,430 | -0.17(-1.69%) |
Sep 21, 2020 | 10.04 | 10.06 | 9.716 | 9.893 | 5,580,118 | -0.59(-5.62%) |
Sep 18, 2020 | 10.59 | 10.62 | 10.41 | 10.48 | 3,533,012 | -0.29(-2.73%) |
Sep 17, 2020 | 10.71 | 10.83 | 10.71 | 10.78 | 2,366,230 | -0.06(-0.54%) |
Sep 16, 2020 | 10.71 | 10.97 | 10.67 | 10.83 | 2,510,583 | +0.12(+1.10%) |
Sep 15, 2020 | 10.89 | 10.90 | 10.67 | 10.72 | 3,983,359 | -0.26(-2.41%) |
Sep 14, 2020 | 10.97 | 11.10 | 10.87 | 10.98 | 6,092,988 | +0.42(+4.00%) |
Sep 11, 2020 | 10.57 | 10.62 | 10.49 | 10.56 | 1,725,900 | +0.06(+0.56%) |
Sep 10, 2020 | 10.74 | 10.78 | 10.47 | 10.50 | 2,453,946 | -0.06(-0.56%) |
Sep 09, 2020 | 10.54 | 10.63 | 10.48 | 10.56 | 2,814,180 | +0.30(+2.97%) |
Sep 08, 2020 | 10.44 | 10.44 | 10.25 | 10.26 | 6,948,118 | -0.46(-4.30%) |
Sep 04, 2020 | 10.87 | 10.89 | 10.58 | 10.72 | 4,523,943 | -0.04(-0.37%) |
Sep 03, 2020 | 11.00 | 11.07 | 10.72 | 10.76 | 3,455,694 | -0.02(-0.18%) |
Sep 02, 2020 | 10.64 | 10.81 | 10.63 | 10.78 | 1,936,856 | +0.13(+1.20%) |
Sep 01, 2020 | 10.55 | 10.70 | 10.50 | 10.65 | 2,294,043 | -0.12(-1.09%) |
Aug 31, 2020 | 10.94 | 10.94 | 10.75 | 10.77 | 1,719,245 | -0.23(-2.05%) |
Aug 28, 2020 | 10.98 | 10.99 | 10.89 | 10.99 | 1,529,141 | +0.06(+0.54%) |
Aug 27, 2020 | 10.99 | 11.02 | 10.89 | 10.93 | 2,135,147 | -0.06(-0.54%) |
Aug 26, 2020 | 11.00 | 11.07 | 10.96 | 10.99 | 1,318,431 | +0.10(+0.90%) |
Aug 25, 2020 | 10.99 | 11.02 | 10.85 | 10.89 | 2,043,119 | -0.05(-0.45%) |
Aug 24, 2020 | 10.74 | 10.95 | 10.69 | 10.94 | 2,650,068 | +0.19(+1.73%) |
Aug 21, 2020 | 10.67 | 10.78 | 10.67 | 10.76 | 1,256,062 | -0.08(-0.72%) |
Aug 20, 2020 | 10.77 | 10.84 | 10.76 | 10.83 | 1,612,834 | -0.11(-0.99%) |
Aug 19, 2020 | 10.93 | 11.07 | 10.90 | 10.94 | 1,844,872 | +0.04(+0.36%) |
Aug 18, 2020 | 11.02 | 11.04 | 10.88 | 10.90 | 1,915,408 | -0.17(-1.51%) |
Aug 17, 2020 | 11.17 | 11.19 | 11.02 | 11.07 | 1,982,732 | -0.10(-0.88%) |
Aug 14, 2020 | 11.09 | 11.21 | 11.08 | 11.17 | 2,309,250 | -0.03(-0.26%) |
Aug 13, 2020 | 11.32 | 11.39 | 11.16 | 11.20 | 2,515,229 | -0.15(-1.30%) |
Aug 12, 2020 | 11.54 | 11.55 | 11.32 | 11.35 | 4,268,925 | +0.27(+2.39%) |
Aug 11, 2020 | 11.20 | 11.25 | 11.06 | 11.08 | 2,226,610 | +0.13(+1.17%) |
Aug 10, 2020 | 10.92 | 10.98 | 10.89 | 10.95 | 1,453,127 | +0.15(+1.36%) |
Aug 07, 2020 | 10.61 | 10.81 | 10.58 | 10.81 | 1,897,594 | +0.00(+0.00%) |
Aug 06, 2020 | 10.68 | 10.81 | 10.66 | 10.81 | 1,455,617 | -0.03(-0.27%) |
Aug 05, 2020 | 10.81 | 10.89 | 10.81 | 10.83 | 1,456,654 | +0.14(+1.28%) |
Aug 04, 2020 | 10.65 | 10.71 | 10.63 | 10.70 | 1,769,195 | +0.13(+1.21%) |