Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 8.700 | 8.770 | 8.275 | 8.370 | 1,579,600 | -0.37(-4.23%) |
Oct 29, 2020 | 8.360 | 8.930 | 8.350 | 8.740 | 1,648,417 | +0.29(+3.43%) |
Oct 28, 2020 | 8.410 | 8.600 | 8.300 | 8.450 | 1,776,377 | -0.21(-2.42%) |
Oct 27, 2020 | 8.880 | 8.930 | 8.650 | 8.660 | 1,248,157 | -0.27(-3.02%) |
Oct 26, 2020 | 9.230 | 9.260 | 8.810 | 8.930 | 1,500,794 | -0.44(-4.70%) |
Oct 23, 2020 | 9.580 | 9.580 | 9.290 | 9.370 | 760,000 | -0.08(-0.85%) |
Oct 22, 2020 | 9.090 | 9.470 | 9.030 | 9.450 | 976,500 | +0.30(+3.28%) |
Oct 21, 2020 | 9.260 | 9.350 | 9.070 | 9.150 | 1,596,104 | -0.11(-1.19%) |
Oct 20, 2020 | 9.450 | 9.590 | 9.240 | 9.260 | 1,102,838 | -0.05(-0.54%) |
Oct 19, 2020 | 9.580 | 9.680 | 9.290 | 9.310 | 1,152,748 | -0.19(-2.00%) |
Oct 16, 2020 | 9.650 | 9.790 | 9.410 | 9.500 | 1,598,500 | -0.13(-1.35%) |
Oct 15, 2020 | 9.260 | 9.800 | 9.260 | 9.630 | 1,486,300 | +0.25(+2.67%) |
Oct 14, 2020 | 9.410 | 9.720 | 9.360 | 9.380 | 1,207,922 | -0.06(-0.64%) |
Oct 13, 2020 | 9.320 | 9.570 | 9.245 | 9.440 | 1,197,326 | +0.00(+0.00%) |
Oct 12, 2020 | 9.450 | 9.580 | 9.320 | 9.440 | 1,500,381 | -0.08(-0.84%) |
Oct 09, 2020 | 10.04 | 10.16 | 9.510 | 9.520 | 1,315,000 | -0.38(-3.84%) |
Oct 08, 2020 | 9.450 | 10.06 | 9.450 | 9.900 | 2,411,028 | +0.53(+5.66%) |
Oct 07, 2020 | 9.290 | 9.450 | 9.195 | 9.370 | 3,339,618 | +0.09(+0.97%) |
Oct 06, 2020 | 9.810 | 9.860 | 9.260 | 9.280 | 2,651,081 | -0.38(-3.93%) |
Oct 05, 2020 | 9.270 | 9.680 | 9.140 | 9.660 | 2,984,109 | +0.61(+6.74%) |
Oct 02, 2020 | 9.030 | 9.830 | 8.950 | 9.050 | 34,036,700 | -0.24(-2.58%) |
Oct 01, 2020 | 9.270 | 9.785 | 9.170 | 9.290 | 8,429,176 | +0.60(+6.90%) |
Sep 30, 2020 | 8.880 | 8.950 | 8.600 | 8.690 | 1,921,983 | -0.11(-1.25%) |
Sep 29, 2020 | 8.990 | 9.070 | 8.710 | 8.800 | 1,388,329 | -0.26(-2.87%) |
Sep 28, 2020 | 9.310 | 9.450 | 9.035 | 9.060 | 2,526,791 | -0.07(-0.77%) |
Sep 25, 2020 | 9.120 | 9.300 | 8.905 | 9.130 | 2,357,300 | -0.15(-1.62%) |
Sep 24, 2020 | 9.520 | 9.590 | 9.180 | 9.280 | 2,216,335 | -0.33(-3.43%) |
Sep 23, 2020 | 10.05 | 10.23 | 9.565 | 9.610 | 1,538,129 | -0.46(-4.57%) |
Sep 22, 2020 | 10.47 | 10.61 | 9.990 | 10.07 | 2,535,215 | -0.29(-2.80%) |
Sep 21, 2020 | 10.44 | 10.49 | 9.975 | 10.36 | 1,834,251 | -0.27(-2.54%) |
Sep 18, 2020 | 11.04 | 11.04 | 10.62 | 10.63 | 2,608,100 | -0.36(-3.28%) |
Sep 17, 2020 | 10.72 | 11.14 | 10.70 | 10.99 | 999,486 | +0.13(+1.20%) |
Sep 16, 2020 | 10.74 | 11.05 | 10.48 | 10.86 | 1,079,756 | +0.15(+1.40%) |
Sep 15, 2020 | 10.99 | 11.05 | 10.51 | 10.71 | 1,201,862 | -0.23(-2.10%) |
Sep 14, 2020 | 11.02 | 11.09 | 10.90 | 10.94 | 1,277,307 | -0.01(-0.09%) |
Sep 11, 2020 | 11.60 | 11.60 | 10.88 | 10.95 | 1,477,600 | -0.48(-4.20%) |
Sep 10, 2020 | 11.75 | 11.82 | 11.38 | 11.43 | 1,430,179 | -0.19(-1.64%) |
Sep 09, 2020 | 11.64 | 11.70 | 11.17 | 11.62 | 1,660,795 | -0.06(-0.51%) |
Sep 08, 2020 | 11.79 | 11.90 | 11.41 | 11.68 | 1,497,154 | -0.33(-2.75%) |
Sep 04, 2020 | 11.94 | 12.04 | 11.64 | 12.01 | 1,588,400 | +0.24(+2.04%) |
Sep 03, 2020 | 11.74 | 12.20 | 11.58 | 11.77 | 1,534,847 | +0.27(+2.35%) |
Sep 02, 2020 | 11.38 | 11.53 | 11.11 | 11.50 | 1,480,162 | +0.11(+0.97%) |
Sep 01, 2020 | 11.05 | 11.40 | 10.96 | 11.39 | 1,549,838 | +0.23(+2.06%) |
Aug 31, 2020 | 11.50 | 11.51 | 11.16 | 11.16 | 1,568,842 | -0.44(-3.79%) |
Aug 28, 2020 | 11.99 | 11.99 | 11.55 | 11.60 | 1,107,400 | -0.07(-0.60%) |
Aug 27, 2020 | 11.92 | 12.13 | 11.64 | 11.67 | 1,260,853 | -0.15(-1.27%) |
Aug 26, 2020 | 11.95 | 12.08 | 11.72 | 11.82 | 899,079 | -0.17(-1.42%) |
Aug 25, 2020 | 12.29 | 12.29 | 11.89 | 11.99 | 639,489 | -0.18(-1.48%) |
Aug 24, 2020 | 11.87 | 12.23 | 11.73 | 12.17 | 724,482 | +0.31(+2.61%) |
Aug 21, 2020 | 11.86 | 12.00 | 11.65 | 11.86 | 803,900 | -0.13(-1.08%) |
Aug 20, 2020 | 12.23 | 12.34 | 11.93 | 11.99 | 860,758 | -0.48(-3.85%) |
Aug 19, 2020 | 12.53 | 12.75 | 12.45 | 12.47 | 762,402 | +0.16(+1.30%) |
Aug 18, 2020 | 12.81 | 12.81 | 12.14 | 12.31 | 656,514 | -0.60(-4.65%) |
Aug 17, 2020 | 12.97 | 13.03 | 12.72 | 12.91 | 718,210 | -0.05(-0.39%) |
Aug 14, 2020 | 12.77 | 13.12 | 12.71 | 12.96 | 821,400 | +0.05(+0.39%) |
Aug 13, 2020 | 12.73 | 13.04 | 12.65 | 12.91 | 653,374 | +0.03(+0.23%) |
Aug 12, 2020 | 13.32 | 13.39 | 12.80 | 12.88 | 759,231 | -0.17(-1.30%) |
Aug 11, 2020 | 13.58 | 13.88 | 13.01 | 13.05 | 1,331,294 | -0.29(-2.17%) |
Aug 10, 2020 | 12.91 | 13.61 | 12.91 | 13.34 | 1,367,900 | +0.49(+3.81%) |
Aug 07, 2020 | 12.50 | 12.99 | 12.43 | 12.85 | 1,220,500 | +0.28(+2.23%) |
Aug 06, 2020 | 12.45 | 12.81 | 12.37 | 12.57 | 1,609,817 | +0.16(+1.29%) |
Aug 05, 2020 | 12.36 | 12.47 | 12.02 | 12.41 | 1,065,860 | +0.26(+2.14%) |
Aug 04, 2020 | 11.95 | 12.27 | 11.79 | 12.15 | 1,840,142 | +0.60(+5.19%) |