Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 9.319 | 9.528 | 9.284 | 9.354 | 136,983 | -0.04(-0.46%) |
Oct 29, 2020 | 9.301 | 9.502 | 9.240 | 9.397 | 90,955 | +0.03(+0.37%) |
Oct 28, 2020 | 9.493 | 9.536 | 9.310 | 9.362 | 148,198 | -0.20(-2.09%) |
Oct 27, 2020 | 9.580 | 9.656 | 9.436 | 9.563 | 219,995 | -0.03(-0.36%) |
Oct 26, 2020 | 9.806 | 9.859 | 9.554 | 9.597 | 319,294 | -0.32(-3.25%) |
Oct 23, 2020 | 10.11 | 10.15 | 9.859 | 9.920 | 110,803 | -0.12(-1.21%) |
Oct 22, 2020 | 9.928 | 10.07 | 9.815 | 10.04 | 114,108 | +0.12(+1.23%) |
Oct 21, 2020 | 9.972 | 10.07 | 9.885 | 9.920 | 106,861 | -0.04(-0.44%) |
Oct 20, 2020 | 10.10 | 10.14 | 9.937 | 9.963 | 145,614 | -0.04(-0.43%) |
Oct 19, 2020 | 10.25 | 10.25 | 9.972 | 10.01 | 137,334 | -0.18(-1.79%) |
Oct 16, 2020 | 10.02 | 10.29 | 10.02 | 10.19 | 98,402 | +0.09(+0.86%) |
Oct 15, 2020 | 10.02 | 10.17 | 9.910 | 10.10 | 86,556 | +0.05(+0.52%) |
Oct 14, 2020 | 10.28 | 10.34 | 10.05 | 10.05 | 104,980 | -0.22(-2.12%) |
Oct 13, 2020 | 10.44 | 10.51 | 10.17 | 10.27 | 114,078 | -0.25(-2.40%) |
Oct 12, 2020 | 10.22 | 10.64 | 10.19 | 10.52 | 168,210 | +0.37(+3.69%) |
Oct 09, 2020 | 10.15 | 10.29 | 10.02 | 10.15 | 208,747 | +0.04(+0.43%) |
Oct 08, 2020 | 9.850 | 10.35 | 9.754 | 10.10 | 485,750 | -0.60(-5.61%) |
Oct 07, 2020 | 10.44 | 10.83 | 10.31 | 10.70 | 466,422 | +0.49(+4.77%) |
Oct 06, 2020 | 10.22 | 10.52 | 10.12 | 10.22 | 358,306 | +0.03(+0.26%) |
Oct 05, 2020 | 9.885 | 10.29 | 9.885 | 10.19 | 160,401 | +0.30(+3.08%) |
Oct 02, 2020 | 9.684 | 9.989 | 9.615 | 9.885 | 293,027 | +0.04(+0.44%) |
Oct 01, 2020 | 10.02 | 10.15 | 9.732 | 9.841 | 183,820 | -0.22(-2.16%) |
Sep 30, 2020 | 10.23 | 10.44 | 10.02 | 10.06 | 162,803 | -0.15(-1.45%) |
Sep 29, 2020 | 10.22 | 10.31 | 10.09 | 10.21 | 120,649 | -0.03(-0.34%) |
Sep 28, 2020 | 10.03 | 10.34 | 9.954 | 10.24 | 191,671 | +0.30(+2.98%) |
Sep 25, 2020 | 9.841 | 10.02 | 9.841 | 9.946 | 214,833 | +0.02(+0.18%) |
Sep 24, 2020 | 9.833 | 10.10 | 9.728 | 9.928 | 172,448 | +0.14(+1.42%) |
Sep 23, 2020 | 10.12 | 10.23 | 9.772 | 9.789 | 179,147 | -0.34(-3.35%) |
Sep 22, 2020 | 10.20 | 10.27 | 10.02 | 10.13 | 317,197 | +0.00(+0.00%) |
Sep 21, 2020 | 10.31 | 10.48 | 9.968 | 10.13 | 311,305 | -0.33(-3.16%) |
Sep 18, 2020 | 10.46 | 10.67 | 10.31 | 10.46 | 687,557 | +0.11(+1.09%) |
Sep 17, 2020 | 10.03 | 10.42 | 9.963 | 10.35 | 297,541 | +0.19(+1.84%) |
Sep 16, 2020 | 9.867 | 10.24 | 9.798 | 10.16 | 409,352 | +0.33(+3.32%) |
Sep 15, 2020 | 10.08 | 10.20 | 9.780 | 9.833 | 127,696 | -0.24(-2.42%) |
Sep 14, 2020 | 9.867 | 10.20 | 9.702 | 10.08 | 320,976 | +0.24(+2.48%) |
Sep 11, 2020 | 10.01 | 10.01 | 9.711 | 9.833 | 127,338 | -0.08(-0.79%) |
Sep 10, 2020 | 10.15 | 10.21 | 9.885 | 9.911 | 180,867 | -0.22(-2.15%) |
Sep 09, 2020 | 10.36 | 10.48 | 10.09 | 10.13 | 159,292 | -0.18(-1.77%) |
Sep 08, 2020 | 10.49 | 10.57 | 10.20 | 10.31 | 182,562 | -0.23(-2.15%) |
Sep 04, 2020 | 10.82 | 10.87 | 10.45 | 10.54 | 106,899 | -0.12(-1.14%) |
Sep 03, 2020 | 11.01 | 11.02 | 10.62 | 10.66 | 133,062 | -0.32(-2.93%) |
Sep 02, 2020 | 10.76 | 11.03 | 10.66 | 10.98 | 117,803 | +0.24(+2.27%) |
Sep 01, 2020 | 10.68 | 10.92 | 10.65 | 10.74 | 99,850 | +0.03(+0.33%) |
Aug 31, 2020 | 11.06 | 11.06 | 10.67 | 10.70 | 232,051 | -0.38(-3.46%) |
Aug 28, 2020 | 11.07 | 11.10 | 10.86 | 11.09 | 87,954 | +0.09(+0.79%) |
Aug 27, 2020 | 11.11 | 11.23 | 10.98 | 11.00 | 111,198 | -0.04(-0.39%) |
Aug 26, 2020 | 11.04 | 11.18 | 10.99 | 11.04 | 130,741 | +0.03(+0.24%) |
Aug 25, 2020 | 11.19 | 11.19 | 10.85 | 11.02 | 106,429 | -0.07(-0.62%) |
Aug 24, 2020 | 10.90 | 11.13 | 10.77 | 11.09 | 92,064 | +0.34(+3.17%) |
Aug 21, 2020 | 10.80 | 10.86 | 10.62 | 10.75 | 424,205 | -0.04(-0.36%) |
Aug 20, 2020 | 10.75 | 10.84 | 10.63 | 10.78 | 101,039 | -0.01(-0.08%) |
Aug 19, 2020 | 10.80 | 10.96 | 10.74 | 10.79 | 110,199 | +0.00(+0.00%) |
Aug 18, 2020 | 10.83 | 10.86 | 10.69 | 10.79 | 123,031 | +0.02(+0.16%) |
Aug 17, 2020 | 10.84 | 10.85 | 10.72 | 10.78 | 99,133 | -0.04(-0.40%) |
Aug 14, 2020 | 10.73 | 10.88 | 10.58 | 10.82 | 143,607 | -0.00(-0.04%) |
Aug 13, 2020 | 10.89 | 11.15 | 10.77 | 10.82 | 106,254 | -0.14(-1.30%) |
Aug 12, 2020 | 11.12 | 11.20 | 10.94 | 10.97 | 112,493 | -0.01(-0.08%) |
Aug 11, 2020 | 10.90 | 11.15 | 10.40 | 10.97 | 118,698 | +0.23(+2.16%) |
Aug 10, 2020 | 10.68 | 11.04 | 10.66 | 10.74 | 169,606 | -0.03(-0.24%) |
Aug 07, 2020 | 10.46 | 10.78 | 10.28 | 10.77 | 149,179 | +0.27(+2.54%) |
Aug 06, 2020 | 10.47 | 10.63 | 10.32 | 10.50 | 185,589 | -0.01(-0.08%) |
Aug 05, 2020 | 9.932 | 10.69 | 9.811 | 10.51 | 433,447 | +0.64(+6.46%) |
Aug 04, 2020 | 9.932 | 10.09 | 9.837 | 9.871 | 116,298 | -0.01(-0.09%) |
Aug 03, 2020 | 9.751 | 9.957 | 9.561 | 9.880 | 205,037 | +0.15(+1.50%) |
Jul 31, 2020 | 9.699 | 9.751 | 9.389 | 9.734 | 278,972 | -0.05(-0.53%) |
Jul 30, 2020 | 9.579 | 9.837 | 9.557 | 9.785 | 142,740 | +0.06(+0.66%) |
Jul 29, 2020 | 9.544 | 9.807 | 9.475 | 9.721 | 169,178 | +0.11(+1.12%) |
Jul 28, 2020 | 9.467 | 9.759 | 9.467 | 9.613 | 318,771 | +0.09(+0.90%) |
Jul 27, 2020 | 9.432 | 9.570 | 9.398 | 9.527 | 198,254 | +0.04(+0.45%) |
Jul 24, 2020 | 9.690 | 9.721 | 9.449 | 9.484 | 195,617 | -0.23(-2.39%) |
Jul 23, 2020 | 9.846 | 10.28 | 9.699 | 9.716 | 206,618 | -0.48(-4.73%) |
Jul 22, 2020 | 10.77 | 10.77 | 9.863 | 10.20 | 137,536 | -0.47(-4.44%) |
Jul 21, 2020 | 9.940 | 11.00 | 9.940 | 10.67 | 371,610 | +0.85(+8.68%) |
Jul 20, 2020 | 9.932 | 9.957 | 9.690 | 9.820 | 81,196 | -0.16(-1.64%) |
Jul 17, 2020 | 10.00 | 10.16 | 9.940 | 9.983 | 84,748 | -0.09(-0.86%) |
Jul 16, 2020 | 9.880 | 10.27 | 9.665 | 10.07 | 166,409 | -0.13(-1.27%) |
Jul 15, 2020 | 10.00 | 10.32 | 10.00 | 10.20 | 121,532 | +0.41(+4.23%) |
Jul 14, 2020 | 9.708 | 9.897 | 9.622 | 9.785 | 91,139 | +0.14(+1.43%) |
Jul 13, 2020 | 9.742 | 9.863 | 9.553 | 9.647 | 121,020 | +0.03(+0.27%) |
Jul 10, 2020 | 9.449 | 9.673 | 9.449 | 9.622 | 81,613 | +0.24(+2.57%) |
Jul 09, 2020 | 9.777 | 9.777 | 9.260 | 9.380 | 152,896 | -0.43(-4.43%) |
Jul 08, 2020 | 9.932 | 10.03 | 9.613 | 9.815 | 138,515 | -0.17(-1.68%) |
Jul 07, 2020 | 10.16 | 10.22 | 9.914 | 9.983 | 133,795 | -0.28(-2.77%) |
Jul 06, 2020 | 10.28 | 10.39 | 10.15 | 10.27 | 157,004 | +0.02(+0.17%) |
Jul 02, 2020 | 10.27 | 10.59 | 10.21 | 10.25 | 137,222 | +0.18(+1.80%) |
Jul 01, 2020 | 10.35 | 10.35 | 10.06 | 10.07 | 110,924 | -0.24(-2.34%) |
Jun 30, 2020 | 9.871 | 10.40 | 9.871 | 10.31 | 241,375 | +0.37(+3.73%) |
Jun 29, 2020 | 10.11 | 10.15 | 9.820 | 9.940 | 195,101 | -0.03(-0.35%) |
Jun 26, 2020 | 9.889 | 10.12 | 9.751 | 9.975 | 438,368 | -0.02(-0.17%) |
Jun 25, 2020 | 9.871 | 10.01 | 9.647 | 9.992 | 145,442 | +0.08(+0.78%) |
Jun 24, 2020 | 9.923 | 10.04 | 9.678 | 9.914 | 204,615 | -0.11(-1.12%) |
Jun 23, 2020 | 9.992 | 10.12 | 9.854 | 10.03 | 162,911 | +0.09(+0.87%) |
Jun 22, 2020 | 9.553 | 9.988 | 9.475 | 9.940 | 149,772 | +0.28(+2.85%) |
Jun 19, 2020 | 9.785 | 9.846 | 9.415 | 9.665 | 374,052 | -0.04(-0.44%) |
Jun 18, 2020 | 9.656 | 9.863 | 9.570 | 9.708 | 104,456 | -0.02(-0.18%) |
Jun 17, 2020 | 9.880 | 9.897 | 9.647 | 9.725 | 123,652 | -0.13(-1.31%) |
Jun 16, 2020 | 10.00 | 10.12 | 9.734 | 9.854 | 121,512 | +0.17(+1.78%) |
Jun 15, 2020 | 9.363 | 9.768 | 9.337 | 9.682 | 139,646 | +0.01(+0.09%) |
Jun 12, 2020 | 9.975 | 10.05 | 9.363 | 9.673 | 168,103 | +0.03(+0.36%) |
Jun 11, 2020 | 9.802 | 9.983 | 9.579 | 9.639 | 182,768 | -0.59(-5.73%) |
Jun 10, 2020 | 10.73 | 10.86 | 10.13 | 10.22 | 141,780 | -0.57(-5.27%) |
Jun 09, 2020 | 10.74 | 10.93 | 10.41 | 10.79 | 150,415 | -0.18(-1.65%) |
Jun 08, 2020 | 10.64 | 11.08 | 10.60 | 10.97 | 208,319 | +0.44(+4.17%) |
Jun 05, 2020 | 10.53 | 10.76 | 10.09 | 10.53 | 171,353 | +0.39(+3.82%) |
Jun 04, 2020 | 9.880 | 10.20 | 9.768 | 10.15 | 248,833 | +0.23(+2.35%) |
Jun 03, 2020 | 9.544 | 10.13 | 9.544 | 9.914 | 190,642 | +0.53(+5.69%) |
Jun 02, 2020 | 9.389 | 9.690 | 9.363 | 9.380 | 154,261 | +0.08(+0.83%) |
Jun 01, 2020 | 9.518 | 9.751 | 9.294 | 9.303 | 229,837 | -0.16(-1.73%) |
May 29, 2020 | 9.699 | 9.699 | 9.311 | 9.467 | 201,538 | -0.39(-3.93%) |
May 28, 2020 | 10.22 | 10.22 | 9.759 | 9.854 | 214,114 | -0.22(-2.22%) |
May 27, 2020 | 9.880 | 10.15 | 9.742 | 10.08 | 225,380 | +0.38(+3.91%) |
May 26, 2020 | 9.406 | 9.768 | 9.389 | 9.699 | 196,604 | +0.64(+7.03%) |
May 22, 2020 | 9.156 | 9.311 | 8.924 | 9.062 | 192,482 | -0.05(-0.57%) |
May 21, 2020 | 9.277 | 9.342 | 9.019 | 9.113 | 246,765 | -0.21(-2.22%) |
May 20, 2020 | 9.027 | 9.398 | 9.014 | 9.320 | 207,189 | +0.43(+4.79%) |
May 19, 2020 | 9.277 | 9.303 | 8.889 | 8.894 | 308,001 | -0.47(-5.01%) |
May 18, 2020 | 9.044 | 9.535 | 9.036 | 9.363 | 323,629 | +0.65(+7.52%) |
May 15, 2020 | 8.579 | 9.036 | 8.536 | 8.709 | 1,818,138 | +0.16(+1.81%) |
May 14, 2020 | 8.183 | 8.631 | 8.149 | 8.553 | 278,751 | +0.25(+3.01%) |
May 13, 2020 | 8.510 | 8.528 | 8.269 | 8.304 | 259,921 | -0.23(-2.72%) |
May 12, 2020 | 8.958 | 9.079 | 8.476 | 8.536 | 279,074 | -0.42(-4.71%) |
May 11, 2020 | 9.332 | 9.332 | 8.890 | 8.958 | 297,686 | -0.29(-3.13%) |
May 08, 2020 | 9.052 | 9.298 | 8.958 | 9.247 | 230,723 | +0.43(+4.92%) |
May 07, 2020 | 8.771 | 8.967 | 8.712 | 8.814 | 173,167 | +0.20(+2.37%) |
May 06, 2020 | 9.001 | 9.096 | 8.559 | 8.610 | 188,161 | -0.32(-3.62%) |
May 05, 2020 | 8.839 | 9.281 | 8.839 | 8.933 | 248,570 | +0.08(+0.86%) |
May 04, 2020 | 9.094 | 9.128 | 8.729 | 8.856 | 167,976 | -0.31(-3.43%) |
May 01, 2020 | 9.077 | 9.205 | 8.818 | 9.171 | 217,075 | -0.08(-0.83%) |
Apr 30, 2020 | 9.120 | 9.400 | 8.992 | 9.247 | 183,443 | -0.11(-1.18%) |
Apr 29, 2020 | 9.213 | 9.596 | 9.145 | 9.358 | 307,579 | +0.27(+2.99%) |
Apr 28, 2020 | 9.035 | 9.290 | 9.001 | 9.086 | 282,477 | +0.25(+2.79%) |
Apr 27, 2020 | 8.754 | 8.907 | 8.737 | 8.839 | 467,500 | +0.28(+3.28%) |
Apr 24, 2020 | 8.831 | 9.103 | 8.482 | 8.559 | 211,192 | -0.28(-3.17%) |
Apr 23, 2020 | 8.695 | 9.018 | 8.695 | 8.839 | 199,062 | +0.13(+1.46%) |
Apr 22, 2020 | 8.805 | 8.873 | 8.304 | 8.712 | 262,223 | +0.09(+0.99%) |
Apr 21, 2020 | 8.695 | 8.848 | 8.457 | 8.627 | 141,242 | -0.26(-2.92%) |
Apr 20, 2020 | 8.440 | 8.975 | 8.406 | 8.886 | 361,312 | +0.20(+2.30%) |
Apr 17, 2020 | 8.576 | 8.924 | 8.380 | 8.686 | 266,961 | +0.36(+4.29%) |
Apr 16, 2020 | 8.652 | 8.992 | 8.134 | 8.329 | 278,489 | -0.20(-2.39%) |
Apr 15, 2020 | 8.686 | 8.771 | 8.176 | 8.533 | 291,541 | -0.22(-2.52%) |
Apr 14, 2020 | 9.213 | 9.324 | 8.669 | 8.754 | 254,773 | -0.15(-1.72%) |
Apr 13, 2020 | 9.128 | 9.732 | 8.797 | 8.907 | 211,572 | -0.31(-3.41%) |
Apr 09, 2020 | 8.958 | 9.307 | 8.737 | 9.222 | 301,082 | +0.47(+5.34%) |
Apr 08, 2020 | 9.001 | 9.001 | 8.661 | 8.754 | 354,789 | +0.00(+0.00%) |
Apr 07, 2020 | 8.720 | 9.417 | 8.678 | 8.754 | 212,044 | +0.61(+7.52%) |
Apr 06, 2020 | 8.584 | 8.635 | 7.879 | 8.142 | 358,013 | -0.14(-1.64%) |
Apr 03, 2020 | 9.103 | 9.103 | 8.193 | 8.278 | 178,719 | -0.39(-4.51%) |