Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 9.417 | 9.466 | 9.323 | 9.417 | 4,346 | -0.01(-0.14%) |
Oct 29, 2020 | 9.439 | 9.439 | 9.421 | 9.430 | 2,784 | +0.05(+0.52%) |
Oct 28, 2020 | 9.466 | 9.502 | 9.376 | 9.381 | 15,981 | -0.13(-1.37%) |
Oct 27, 2020 | 9.608 | 9.608 | 9.511 | 9.511 | 4,250 | +0.00(+0.00%) |
Oct 26, 2020 | 9.494 | 9.574 | 9.466 | 9.511 | 6,315 | +0.03(+0.30%) |
Oct 23, 2020 | 9.466 | 9.484 | 9.421 | 9.482 | 2,674 | -0.04(-0.39%) |
Oct 22, 2020 | 9.520 | 9.538 | 9.341 | 9.520 | 42,741 | +0.04(+0.38%) |
Oct 21, 2020 | 9.502 | 9.547 | 9.484 | 9.484 | 4,001 | -0.01(-0.14%) |
Oct 20, 2020 | 9.466 | 9.497 | 9.457 | 9.497 | 1,199 | +0.03(+0.28%) |
Oct 19, 2020 | 9.619 | 9.619 | 9.471 | 9.471 | 1,092 | -0.15(-1.54%) |
Oct 16, 2020 | 9.538 | 9.628 | 9.533 | 9.619 | 4,680 | +0.04(+0.47%) |
Oct 15, 2020 | 9.493 | 9.574 | 9.484 | 9.574 | 1,068 | -0.06(-0.65%) |
Oct 14, 2020 | 9.592 | 9.637 | 9.565 | 9.637 | 430,072 | +0.09(+0.99%) |
Oct 13, 2020 | 9.511 | 9.578 | 9.484 | 9.542 | 11,425 | -0.05(-0.51%) |
Oct 12, 2020 | 9.439 | 9.592 | 9.439 | 9.592 | 7,104 | +0.06(+0.66%) |
Oct 09, 2020 | 9.457 | 9.547 | 9.457 | 9.529 | 4,569 | -0.19(-1.94%) |
Oct 08, 2020 | 9.619 | 9.717 | 9.601 | 9.717 | 307,471 | +0.13(+1.40%) |
Oct 07, 2020 | 9.421 | 9.673 | 9.408 | 9.583 | 469,249 | +0.22(+2.40%) |
Oct 06, 2020 | 9.556 | 9.556 | 9.358 | 9.358 | 738,067 | -0.20(-2.07%) |
Oct 05, 2020 | 9.403 | 9.565 | 9.403 | 9.556 | 2,691 | +0.13(+1.43%) |
Oct 02, 2020 | 9.547 | 9.574 | 9.341 | 9.421 | 1,899,433 | -0.13(-1.41%) |
Oct 01, 2020 | 9.547 | 9.556 | 9.533 | 9.556 | 599 | -0.09(-0.93%) |
Sep 30, 2020 | 9.655 | 9.690 | 9.592 | 9.646 | 6,984 | +0.13(+1.37%) |
Sep 29, 2020 | 9.545 | 9.545 | 9.516 | 9.516 | 543 | -0.17(-1.80%) |
Sep 28, 2020 | 9.574 | 9.690 | 9.568 | 9.690 | 6,879 | +0.17(+1.75%) |
Sep 25, 2020 | 9.511 | 9.524 | 9.493 | 9.524 | 4,457 | +0.01(+0.14%) |
Sep 24, 2020 | 9.493 | 9.583 | 9.493 | 9.511 | 3,347 | -0.04(-0.38%) |
Sep 23, 2020 | 9.614 | 9.655 | 9.547 | 9.547 | 1,821 | +0.02(+0.21%) |
Sep 22, 2020 | 9.610 | 9.610 | 9.493 | 9.527 | 22,114 | -0.05(-0.49%) |
Sep 21, 2020 | 9.538 | 9.610 | 9.538 | 9.574 | 3,402 | -0.22(-2.20%) |
Sep 18, 2020 | 9.735 | 9.807 | 9.735 | 9.789 | 1,560 | -0.02(-0.18%) |
Sep 17, 2020 | 9.771 | 9.825 | 9.753 | 9.807 | 4,429 | +0.02(+0.18%) |
Sep 16, 2020 | 9.888 | 9.897 | 9.690 | 9.789 | 61,666 | -0.04(-0.46%) |
Sep 15, 2020 | 9.825 | 9.834 | 9.732 | 9.834 | 3,948 | +0.05(+0.55%) |
Sep 14, 2020 | 9.646 | 9.798 | 9.646 | 9.780 | 8,277 | +0.05(+0.55%) |
Sep 11, 2020 | 9.682 | 9.726 | 9.632 | 9.726 | 2,897 | +0.02(+0.18%) |
Sep 10, 2020 | 9.762 | 9.776 | 9.691 | 9.708 | 5,078 | -0.08(-0.78%) |
Sep 09, 2020 | 9.717 | 9.785 | 9.717 | 9.785 | 1,835 | +0.05(+0.51%) |
Sep 08, 2020 | 9.699 | 9.735 | 9.699 | 9.735 | 2,307 | +0.01(+0.09%) |
Sep 04, 2020 | 9.735 | 9.789 | 9.673 | 9.726 | 11,590 | -0.04(-0.41%) |
Sep 03, 2020 | 9.816 | 9.816 | 9.715 | 9.767 | 7,637 | +0.01(+0.06%) |
Sep 02, 2020 | 9.771 | 9.771 | 9.753 | 9.761 | 2,002 | -0.01(-0.11%) |
Sep 01, 2020 | 9.780 | 9.780 | 9.749 | 9.771 | 4,094 | +0.12(+1.21%) |
Aug 31, 2020 | 9.547 | 9.673 | 9.547 | 9.655 | 2,892 | -0.13(-1.28%) |
Aug 28, 2020 | 9.673 | 9.852 | 9.673 | 9.780 | 46,474 | +0.11(+1.11%) |
Aug 27, 2020 | 9.690 | 9.690 | 9.655 | 9.673 | 3,275 | -0.12(-1.19%) |
Aug 26, 2020 | 9.744 | 9.789 | 9.744 | 9.789 | 3,217 | -0.06(-0.59%) |
Aug 25, 2020 | 9.852 | 9.855 | 9.848 | 9.848 | 1,762 | -0.01(-0.09%) |
Aug 24, 2020 | 9.762 | 9.865 | 9.762 | 9.856 | 2,946 | +0.09(+0.92%) |
Aug 21, 2020 | 9.726 | 9.768 | 9.726 | 9.767 | 1,783 | +0.08(+0.79%) |
Aug 20, 2020 | 9.753 | 9.753 | 9.664 | 9.690 | 25,895 | +0.02(+0.19%) |
Aug 19, 2020 | 9.870 | 9.870 | 9.665 | 9.673 | 15,220 | +0.06(+0.61%) |
Aug 18, 2020 | 9.708 | 9.708 | 9.601 | 9.614 | 2,757 | -0.05(-0.51%) |
Aug 17, 2020 | 9.637 | 9.664 | 9.583 | 9.664 | 16,618 | +0.12(+1.27%) |
Aug 14, 2020 | 9.511 | 9.547 | 9.480 | 9.542 | 15,380 | +0.03(+0.28%) |
Aug 13, 2020 | 9.502 | 9.516 | 9.498 | 9.516 | 8,737 | +0.07(+0.71%) |
Aug 12, 2020 | 9.448 | 9.448 | 9.434 | 9.448 | 1,716 | +0.09(+1.01%) |
Aug 11, 2020 | 9.421 | 9.426 | 9.350 | 9.354 | 3,803 | -0.07(-0.76%) |
Aug 10, 2020 | 9.426 | 9.426 | 9.426 | 9.426 | 619 | +0.01(+0.14%) |
Aug 07, 2020 | 9.367 | 9.412 | 9.358 | 9.412 | 3,454 | +0.01(+0.14%) |
Aug 06, 2020 | 9.466 | 9.466 | 9.367 | 9.399 | 6,705 | +0.01(+0.10%) |
Aug 05, 2020 | 9.251 | 9.390 | 9.251 | 9.390 | 4,832 | -0.01(-0.14%) |
Aug 04, 2020 | 9.403 | 9.403 | 9.403 | 50 | +0.00(+0.00%) |