Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 8.827 | 9.278 | 8.726 | 9.250 | 6,474,641 | +0.33(+3.71%) |
Oct 29, 2020 | 8.772 | 8.993 | 8.662 | 8.919 | 6,486,971 | +0.08(+0.94%) |
Oct 28, 2020 | 8.983 | 9.066 | 8.763 | 8.836 | 6,093,149 | -0.39(-4.19%) |
Oct 27, 2020 | 9.360 | 9.434 | 9.126 | 9.223 | 5,119,749 | -0.18(-1.96%) |
Oct 26, 2020 | 9.489 | 9.544 | 9.181 | 9.406 | 3,777,532 | -0.27(-2.76%) |
Oct 23, 2020 | 9.443 | 9.719 | 9.351 | 9.673 | 3,530,198 | +0.29(+3.14%) |
Oct 22, 2020 | 9.094 | 9.388 | 9.057 | 9.379 | 3,630,948 | +0.33(+3.66%) |
Oct 21, 2020 | 9.388 | 9.388 | 9.039 | 9.048 | 3,476,163 | -0.34(-3.62%) |
Oct 20, 2020 | 9.498 | 9.627 | 9.379 | 9.388 | 2,620,065 | +0.01(+0.10%) |
Oct 19, 2020 | 9.563 | 9.627 | 9.296 | 9.379 | 5,844,772 | -0.14(-1.45%) |
Oct 16, 2020 | 9.728 | 9.728 | 9.416 | 9.517 | 3,057,221 | -0.23(-2.36%) |
Oct 15, 2020 | 9.388 | 9.921 | 9.370 | 9.747 | 3,815,087 | +0.21(+2.22%) |
Oct 14, 2020 | 9.719 | 9.820 | 9.526 | 9.535 | 2,076,059 | -0.18(-1.89%) |
Oct 13, 2020 | 9.793 | 9.797 | 9.498 | 9.719 | 3,335,951 | -0.17(-1.77%) |
Oct 12, 2020 | 9.756 | 9.940 | 9.691 | 9.894 | 5,427,315 | +0.23(+2.38%) |
Oct 09, 2020 | 9.885 | 9.912 | 9.618 | 9.664 | 5,661,368 | -0.10(-1.04%) |
Oct 08, 2020 | 9.701 | 9.793 | 9.402 | 9.765 | 5,456,753 | +0.16(+1.63%) |
Oct 07, 2020 | 9.498 | 9.958 | 9.448 | 9.609 | 7,168,479 | +0.48(+5.24%) |
Oct 06, 2020 | 9.186 | 9.508 | 9.094 | 9.131 | 4,444,539 | +0.07(+0.81%) |
Oct 05, 2020 | 8.956 | 9.158 | 8.942 | 9.057 | 3,237,952 | +0.17(+1.97%) |
Oct 02, 2020 | 8.193 | 8.956 | 8.138 | 8.882 | 5,451,253 | +0.45(+5.34%) |
Oct 01, 2020 | 8.202 | 8.496 | 8.101 | 8.432 | 2,969,311 | +0.29(+3.50%) |
Sep 30, 2020 | 8.046 | 8.285 | 8.046 | 8.147 | 3,958,325 | +0.11(+1.37%) |
Sep 29, 2020 | 8.229 | 8.257 | 7.963 | 8.036 | 3,029,984 | -0.28(-3.32%) |
Sep 28, 2020 | 8.082 | 8.386 | 8.000 | 8.312 | 3,924,484 | +0.44(+5.61%) |
Sep 25, 2020 | 7.742 | 7.940 | 7.715 | 7.871 | 2,225,895 | +0.06(+0.71%) |
Sep 24, 2020 | 7.779 | 8.055 | 7.623 | 7.816 | 3,879,993 | +0.04(+0.47%) |
Sep 23, 2020 | 8.174 | 8.432 | 7.742 | 7.779 | 4,527,451 | -0.32(-3.97%) |
Sep 22, 2020 | 8.193 | 8.423 | 8.092 | 8.101 | 4,754,731 | -0.06(-0.79%) |
Sep 21, 2020 | 8.248 | 8.413 | 8.000 | 8.165 | 6,414,686 | -0.42(-4.92%) |
Sep 18, 2020 | 8.735 | 8.800 | 8.505 | 8.588 | 8,646,594 | -0.16(-1.79%) |
Sep 17, 2020 | 8.570 | 8.809 | 8.560 | 8.744 | 4,531,459 | +0.05(+0.53%) |
Sep 16, 2020 | 8.818 | 8.818 | 8.671 | 8.698 | 3,794,642 | -0.10(-1.15%) |
Sep 15, 2020 | 8.855 | 8.942 | 8.666 | 8.800 | 4,524,923 | -0.02(-0.21%) |
Sep 14, 2020 | 8.698 | 9.011 | 8.588 | 8.818 | 3,780,975 | +0.27(+3.12%) |
Sep 11, 2020 | 8.395 | 8.560 | 8.312 | 8.551 | 4,168,375 | +0.18(+2.20%) |
Sep 10, 2020 | 8.441 | 8.606 | 8.312 | 8.367 | 4,070,781 | -0.04(-0.44%) |
Sep 09, 2020 | 8.239 | 8.450 | 8.156 | 8.404 | 5,039,896 | +0.21(+2.58%) |
Sep 08, 2020 | 8.551 | 8.579 | 8.179 | 8.193 | 5,703,676 | -0.49(-5.61%) |
Sep 04, 2020 | 8.827 | 8.850 | 8.510 | 8.680 | 4,257,554 | +0.10(+1.18%) |
Sep 03, 2020 | 8.809 | 8.965 | 8.542 | 8.579 | 4,931,947 | -0.20(-2.30%) |
Sep 02, 2020 | 8.496 | 8.800 | 8.441 | 8.781 | 4,552,560 | +0.30(+3.58%) |
Sep 01, 2020 | 8.331 | 8.505 | 8.248 | 8.478 | 2,636,519 | +0.05(+0.55%) |
Aug 31, 2020 | 8.441 | 8.478 | 8.326 | 8.432 | 3,063,867 | -0.01(-0.11%) |
Aug 28, 2020 | 8.450 | 8.505 | 8.386 | 8.441 | 2,173,367 | +0.06(+0.77%) |
Aug 27, 2020 | 8.184 | 8.413 | 8.184 | 8.377 | 3,334,554 | +0.27(+3.29%) |
Aug 26, 2020 | 8.211 | 8.340 | 8.110 | 8.110 | 3,663,670 | -0.14(-1.67%) |
Aug 25, 2020 | 8.404 | 8.404 | 8.105 | 8.248 | 2,715,552 | -0.05(-0.55%) |
Aug 24, 2020 | 8.000 | 8.303 | 7.894 | 8.294 | 3,538,880 | +0.38(+4.76%) |
Aug 21, 2020 | 7.871 | 8.009 | 7.852 | 7.917 | 4,006,220 | -0.01(-0.12%) |
Aug 20, 2020 | 7.834 | 8.009 | 7.816 | 7.926 | 2,288,814 | -0.01(-0.12%) |
Aug 19, 2020 | 7.981 | 8.092 | 7.889 | 7.935 | 4,210,361 | +0.01(+0.12%) |
Aug 18, 2020 | 8.036 | 8.069 | 7.797 | 7.926 | 5,080,231 | -0.14(-1.71%) |
Aug 17, 2020 | 8.000 | 8.073 | 7.898 | 8.064 | 3,797,834 | +0.07(+0.92%) |
Aug 14, 2020 | 7.825 | 8.041 | 7.774 | 7.990 | 3,989,690 | +0.09(+1.16%) |
Aug 13, 2020 | 8.000 | 8.092 | 7.852 | 7.898 | 4,947,004 | -0.29(-3.48%) |
Aug 12, 2020 | 8.505 | 8.597 | 7.972 | 8.184 | 5,142,965 | -0.11(-1.33%) |
Aug 11, 2020 | 8.487 | 8.763 | 8.285 | 8.294 | 9,121,468 | +0.03(+0.33%) |
Aug 10, 2020 | 7.926 | 8.372 | 7.871 | 8.266 | 7,629,405 | +0.41(+5.27%) |
Aug 07, 2020 | 7.588 | 7.871 | 7.442 | 7.852 | 4,061,308 | +0.22(+2.87%) |
Aug 06, 2020 | 7.725 | 7.898 | 7.615 | 7.633 | 3,487,865 | -0.09(-1.18%) |
Aug 05, 2020 | 7.725 | 7.789 | 7.551 | 7.725 | 6,767,939 | +0.16(+2.17%) |
Aug 04, 2020 | 7.579 | 7.706 | 7.487 | 7.560 | 5,552,655 | -0.04(-0.48%) |