Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 9.320 | 9.320 | 9.049 | 9.230 | 77,901 | -0.11(-1.21%) |
Oct 29, 2020 | 9.155 | 9.343 | 8.944 | 9.343 | 128,894 | +0.12(+1.30%) |
Oct 28, 2020 | 9.553 | 9.553 | 9.072 | 9.222 | 120,538 | -0.47(-4.81%) |
Oct 27, 2020 | 9.794 | 9.841 | 9.591 | 9.689 | 126,077 | -0.11(-1.08%) |
Oct 26, 2020 | 10.03 | 10.03 | 9.689 | 9.794 | 108,338 | -0.35(-3.48%) |
Oct 23, 2020 | 10.19 | 10.23 | 9.929 | 10.15 | 192,493 | +0.01(+0.07%) |
Oct 22, 2020 | 9.681 | 10.14 | 9.666 | 10.14 | 145,718 | +0.47(+4.90%) |
Oct 21, 2020 | 9.832 | 9.899 | 9.605 | 9.666 | 129,443 | -0.11(-1.08%) |
Oct 20, 2020 | 9.839 | 9.892 | 9.704 | 9.772 | 215,260 | +0.08(+0.78%) |
Oct 19, 2020 | 9.929 | 10.07 | 9.666 | 9.696 | 220,216 | -0.23(-2.35%) |
Oct 16, 2020 | 10.03 | 10.07 | 9.907 | 9.929 | 100,367 | -0.14(-1.42%) |
Oct 15, 2020 | 9.899 | 10.07 | 9.719 | 10.07 | 151,003 | +0.06(+0.60%) |
Oct 14, 2020 | 9.862 | 10.15 | 9.862 | 10.01 | 145,384 | +0.25(+2.54%) |
Oct 13, 2020 | 9.591 | 9.772 | 9.448 | 9.764 | 129,257 | +0.13(+1.33%) |
Oct 12, 2020 | 9.899 | 9.899 | 9.566 | 9.636 | 130,904 | -0.17(-1.76%) |
Oct 09, 2020 | 9.749 | 9.900 | 9.591 | 9.809 | 165,640 | +0.17(+1.72%) |
Oct 08, 2020 | 9.147 | 9.696 | 9.095 | 9.644 | 201,881 | +0.63(+7.01%) |
Oct 07, 2020 | 9.027 | 9.140 | 8.801 | 9.012 | 117,089 | +0.14(+1.53%) |
Oct 06, 2020 | 8.937 | 9.173 | 8.814 | 8.876 | 174,261 | +0.02(+0.17%) |
Oct 05, 2020 | 8.402 | 8.876 | 8.402 | 8.861 | 353,832 | +0.60(+7.29%) |
Oct 02, 2020 | 8.011 | 8.267 | 7.981 | 8.260 | 141,312 | +0.14(+1.76%) |
Oct 01, 2020 | 8.290 | 8.347 | 8.049 | 8.117 | 107,333 | -0.20(-2.35%) |
Sep 30, 2020 | 8.606 | 8.703 | 8.229 | 8.312 | 101,905 | -0.23(-2.72%) |
Sep 29, 2020 | 8.440 | 8.605 | 8.350 | 8.545 | 87,244 | +0.13(+1.60%) |
Sep 28, 2020 | 8.342 | 8.575 | 8.282 | 8.410 | 84,528 | +0.18(+2.19%) |
Sep 25, 2020 | 8.184 | 8.401 | 8.074 | 8.229 | 44,666 | -0.09(-1.09%) |
Sep 24, 2020 | 8.448 | 8.448 | 7.989 | 8.320 | 145,421 | -0.14(-1.69%) |
Sep 23, 2020 | 9.057 | 9.147 | 8.433 | 8.463 | 58,137 | -0.56(-6.17%) |
Sep 22, 2020 | 9.147 | 9.298 | 8.928 | 9.019 | 91,048 | -0.20(-2.12%) |
Sep 21, 2020 | 9.365 | 9.365 | 8.967 | 9.215 | 57,697 | -0.19(-2.00%) |
Sep 18, 2020 | 9.493 | 9.719 | 9.305 | 9.403 | 63,544 | -0.16(-1.65%) |
Sep 17, 2020 | 9.583 | 9.681 | 9.425 | 9.561 | 83,406 | -0.08(-0.86%) |
Sep 16, 2020 | 9.561 | 9.780 | 9.553 | 9.644 | 57,733 | +0.12(+1.26%) |
Sep 15, 2020 | 9.719 | 9.899 | 9.523 | 9.523 | 88,108 | -0.14(-1.48%) |
Sep 14, 2020 | 9.583 | 9.666 | 9.493 | 9.666 | 41,128 | +0.19(+1.98%) |
Sep 11, 2020 | 9.614 | 9.960 | 9.471 | 9.478 | 80,294 | -0.16(-1.64%) |
Sep 10, 2020 | 10.14 | 10.14 | 9.583 | 9.636 | 84,328 | -0.41(-4.04%) |
Sep 09, 2020 | 9.922 | 10.13 | 9.869 | 10.04 | 70,502 | +0.18(+1.83%) |
Sep 08, 2020 | 10.16 | 10.25 | 9.666 | 9.862 | 203,003 | -0.50(-4.86%) |
Sep 04, 2020 | 10.55 | 10.55 | 10.02 | 10.37 | 93,986 | -0.17(-1.57%) |
Sep 03, 2020 | 10.88 | 10.95 | 10.32 | 10.53 | 200,246 | -0.30(-2.78%) |
Sep 02, 2020 | 10.88 | 11.02 | 10.73 | 10.83 | 197,572 | -0.10(-0.89%) |
Sep 01, 2020 | 11.01 | 11.05 | 10.77 | 10.93 | 128,488 | -0.13(-1.16%) |
Aug 31, 2020 | 11.46 | 11.46 | 10.98 | 11.06 | 165,800 | -0.27(-2.39%) |
Aug 28, 2020 | 11.44 | 11.44 | 10.90 | 11.33 | 133,602 | -0.03(-0.26%) |
Aug 27, 2020 | 11.27 | 11.36 | 11.12 | 11.36 | 129,079 | +0.16(+1.41%) |
Aug 26, 2020 | 11.58 | 11.77 | 11.19 | 11.20 | 91,542 | -0.37(-3.19%) |
Aug 25, 2020 | 11.73 | 11.79 | 11.52 | 11.57 | 75,561 | -0.20(-1.73%) |
Aug 24, 2020 | 11.93 | 11.99 | 11.77 | 11.77 | 91,000 | -0.01(-0.06%) |
Aug 21, 2020 | 12.19 | 12.19 | 11.66 | 11.78 | 307,218 | -0.36(-3.00%) |
Aug 20, 2020 | 12.30 | 12.39 | 12.13 | 12.14 | 306,535 | -0.31(-2.46%) |
Aug 19, 2020 | 12.35 | 12.68 | 12.30 | 12.45 | 208,613 | +0.03(+0.24%) |
Aug 18, 2020 | 12.50 | 12.50 | 12.33 | 12.42 | 105,593 | +0.04(+0.29%) |
Aug 17, 2020 | 12.47 | 12.64 | 12.33 | 12.39 | 126,598 | -0.14(-1.11%) |
Aug 14, 2020 | 12.34 | 12.65 | 12.34 | 12.52 | 47,486 | +0.08(+0.65%) |
Aug 13, 2020 | 12.57 | 12.60 | 12.31 | 12.44 | 127,269 | -0.08(-0.64%) |
Aug 12, 2020 | 12.20 | 12.52 | 12.20 | 12.52 | 64,114 | +0.43(+3.56%) |
Aug 11, 2020 | 12.36 | 12.45 | 12.09 | 12.09 | 77,573 | -0.12(-1.02%) |
Aug 10, 2020 | 11.57 | 12.22 | 11.57 | 12.22 | 171,608 | +0.64(+5.56%) |
Aug 07, 2020 | 11.36 | 11.62 | 11.29 | 11.57 | 160,660 | +0.18(+1.60%) |
Aug 06, 2020 | 11.24 | 11.46 | 11.18 | 11.39 | 181,513 | +0.15(+1.37%) |
Aug 05, 2020 | 10.92 | 11.24 | 10.89 | 11.24 | 292,974 | +0.50(+4.63%) |
Aug 04, 2020 | 10.35 | 10.80 | 10.33 | 10.74 | 114,851 | +0.30(+2.87%) |