Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 9.733 | 9.742 | 9.463 | 9.652 | 1,462,325 | -0.20(-2.01%) |
Oct 29, 2020 | 9.688 | 9.886 | 9.499 | 9.850 | 808,607 | +0.14(+1.48%) |
Oct 28, 2020 | 9.787 | 9.895 | 9.616 | 9.706 | 2,201,290 | -0.23(-2.27%) |
Oct 27, 2020 | 10.07 | 10.13 | 9.922 | 9.931 | 774,197 | -0.05(-0.54%) |
Oct 26, 2020 | 10.34 | 10.34 | 9.913 | 9.985 | 1,460,949 | -0.37(-3.57%) |
Oct 23, 2020 | 10.55 | 10.58 | 10.33 | 10.35 | 1,107,351 | -0.12(-1.12%) |
Oct 22, 2020 | 10.33 | 10.48 | 10.17 | 10.47 | 839,613 | +0.18(+1.75%) |
Oct 21, 2020 | 10.25 | 10.47 | 10.22 | 10.29 | 1,206,192 | +0.08(+0.79%) |
Oct 20, 2020 | 10.37 | 10.41 | 10.08 | 10.21 | 1,329,378 | -0.16(-1.56%) |
Oct 19, 2020 | 10.07 | 10.38 | 9.979 | 10.37 | 1,300,979 | +0.38(+3.78%) |
Oct 16, 2020 | 10.14 | 10.16 | 9.967 | 9.994 | 1,773,983 | -0.10(-0.98%) |
Oct 15, 2020 | 10.13 | 10.16 | 9.949 | 10.09 | 855,395 | -0.25(-2.44%) |
Oct 14, 2020 | 10.53 | 10.53 | 10.25 | 10.35 | 809,006 | -0.12(-1.12%) |
Oct 13, 2020 | 10.59 | 10.61 | 10.36 | 10.46 | 1,752,442 | -0.23(-2.19%) |
Oct 12, 2020 | 10.53 | 10.82 | 10.45 | 10.70 | 2,323,455 | +0.28(+2.68%) |
Oct 09, 2020 | 10.70 | 10.74 | 10.36 | 10.42 | 3,364,815 | +0.03(+0.26%) |
Oct 08, 2020 | 9.958 | 10.44 | 9.922 | 10.39 | 2,651,318 | +0.53(+5.39%) |
Oct 07, 2020 | 9.562 | 9.868 | 9.562 | 9.859 | 825,546 | +0.38(+3.99%) |
Oct 06, 2020 | 9.670 | 9.733 | 9.454 | 9.481 | 923,224 | -0.27(-2.77%) |
Oct 05, 2020 | 9.391 | 9.751 | 9.382 | 9.751 | 1,031,330 | +0.42(+4.54%) |
Oct 02, 2020 | 9.193 | 9.337 | 9.130 | 9.328 | 731,718 | -0.03(-0.29%) |
Oct 01, 2020 | 9.454 | 9.454 | 9.287 | 9.355 | 433,604 | -0.02(-0.19%) |
Sep 30, 2020 | 9.382 | 9.521 | 9.319 | 9.373 | 678,423 | -0.02(-0.19%) |
Sep 29, 2020 | 9.391 | 9.480 | 9.256 | 9.391 | 668,035 | +0.04(+0.38%) |
Sep 28, 2020 | 9.409 | 9.458 | 9.328 | 9.355 | 590,334 | -0.03(-0.29%) |
Sep 25, 2020 | 9.238 | 9.391 | 9.202 | 9.382 | 555,341 | +0.05(+0.48%) |
Sep 24, 2020 | 9.283 | 9.445 | 9.112 | 9.337 | 640,302 | +0.00(+0.00%) |
Sep 23, 2020 | 9.679 | 9.787 | 9.283 | 9.337 | 1,663,248 | -0.63(-6.32%) |
Sep 22, 2020 | 9.778 | 9.992 | 9.679 | 9.967 | 488,282 | +0.22(+2.22%) |
Sep 21, 2020 | 9.922 | 9.958 | 9.625 | 9.751 | 753,541 | -0.32(-3.13%) |
Sep 18, 2020 | 10.22 | 10.22 | 9.931 | 10.07 | 746,268 | -0.10(-0.97%) |
Sep 17, 2020 | 10.20 | 10.22 | 10.06 | 10.16 | 650,266 | -0.13(-1.23%) |
Sep 16, 2020 | 10.23 | 10.44 | 10.21 | 10.29 | 393,114 | +0.06(+0.62%) |
Sep 15, 2020 | 10.30 | 10.31 | 10.17 | 10.23 | 507,168 | +0.05(+0.53%) |
Sep 14, 2020 | 10.06 | 10.22 | 9.927 | 10.17 | 477,824 | +0.20(+2.04%) |
Sep 11, 2020 | 10.14 | 10.19 | 9.888 | 9.970 | 395,834 | -0.15(-1.49%) |
Sep 10, 2020 | 10.29 | 10.37 | 10.12 | 10.12 | 571,146 | -0.12(-1.13%) |
Sep 09, 2020 | 10.17 | 10.30 | 10.10 | 10.24 | 386,016 | +0.21(+2.12%) |
Sep 08, 2020 | 10.22 | 10.22 | 9.988 | 10.02 | 1,150,750 | -0.71(-6.61%) |
Sep 04, 2020 | 10.81 | 10.87 | 10.35 | 10.73 | 873,588 | -0.08(-0.74%) |
Sep 03, 2020 | 10.91 | 11.11 | 10.71 | 10.81 | 686,007 | -0.19(-1.69%) |
Sep 02, 2020 | 11.04 | 11.05 | 10.88 | 11.00 | 640,511 | +0.02(+0.16%) |
Sep 01, 2020 | 11.20 | 11.22 | 10.91 | 10.98 | 1,333,480 | -0.21(-1.90%) |
Aug 31, 2020 | 11.27 | 11.27 | 11.03 | 11.19 | 951,812 | -0.04(-0.39%) |
Aug 28, 2020 | 10.96 | 11.24 | 10.91 | 11.24 | 547,487 | +0.30(+2.76%) |
Aug 27, 2020 | 10.95 | 11.06 | 10.88 | 10.94 | 350,698 | +0.00(+0.00%) |
Aug 26, 2020 | 11.04 | 11.04 | 10.87 | 10.94 | 427,178 | -0.12(-1.04%) |
Aug 25, 2020 | 10.96 | 11.06 | 10.87 | 11.05 | 519,930 | +0.06(+0.57%) |
Aug 24, 2020 | 10.97 | 10.99 | 10.82 | 10.99 | 695,624 | +0.00(+0.00%) |
Aug 21, 2020 | 11.08 | 11.10 | 10.90 | 10.99 | 860,386 | -0.13(-1.20%) |
Aug 20, 2020 | 11.21 | 11.21 | 11.08 | 11.12 | 663,270 | -0.18(-1.57%) |
Aug 19, 2020 | 11.24 | 11.38 | 11.21 | 11.30 | 336,346 | +0.05(+0.47%) |
Aug 18, 2020 | 11.28 | 11.33 | 11.18 | 11.25 | 730,500 | -0.03(-0.24%) |
Aug 17, 2020 | 11.31 | 11.34 | 11.23 | 11.27 | 555,965 | +0.03(+0.24%) |
Aug 14, 2020 | 11.42 | 11.42 | 11.19 | 11.25 | 651,072 | -0.16(-1.40%) |
Aug 13, 2020 | 11.29 | 11.44 | 11.24 | 11.41 | 500,355 | +0.08(+0.70%) |
Aug 12, 2020 | 11.39 | 11.43 | 11.24 | 11.33 | 720,733 | +0.11(+0.95%) |
Aug 11, 2020 | 11.38 | 11.49 | 11.18 | 11.22 | 1,030,340 | -0.25(-2.16%) |
Aug 10, 2020 | 11.42 | 11.50 | 11.34 | 11.47 | 863,320 | +0.30(+2.70%) |
Aug 07, 2020 | 11.43 | 11.44 | 11.05 | 11.17 | 1,071,618 | -0.30(-2.63%) |
Aug 06, 2020 | 11.83 | 11.83 | 11.45 | 11.47 | 896,093 | -0.51(-4.29%) |
Aug 05, 2020 | 12.10 | 12.10 | 11.88 | 11.98 | 469,880 | -0.06(-0.52%) |
Aug 04, 2020 | 11.84 | 12.05 | 11.70 | 12.04 | 674,873 | +0.22(+1.87%) |