Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 9.023 | 9.088 | 8.972 | 9.001 | 107,473 | -0.04(-0.48%) |
Oct 29, 2020 | 8.965 | 9.059 | 8.958 | 9.044 | 58,967 | +0.07(+0.81%) |
Oct 28, 2020 | 9.073 | 9.073 | 8.958 | 8.972 | 124,335 | -0.17(-1.82%) |
Oct 27, 2020 | 9.153 | 9.180 | 9.124 | 9.138 | 59,043 | -0.01(-0.16%) |
Oct 26, 2020 | 9.203 | 9.203 | 9.124 | 9.153 | 108,120 | -0.07(-0.78%) |
Oct 23, 2020 | 9.247 | 9.254 | 9.196 | 9.225 | 43,431 | -0.01(-0.16%) |
Oct 22, 2020 | 9.211 | 9.247 | 9.211 | 9.240 | 54,129 | +0.02(+0.24%) |
Oct 21, 2020 | 9.218 | 9.240 | 9.189 | 9.218 | 67,416 | -0.01(-0.16%) |
Oct 20, 2020 | 9.218 | 9.236 | 9.208 | 9.232 | 48,036 | +0.04(+0.47%) |
Oct 19, 2020 | 9.261 | 9.268 | 9.182 | 9.189 | 60,202 | -0.04(-0.47%) |
Oct 16, 2020 | 9.297 | 9.312 | 9.232 | 9.232 | 111,484 | -0.07(-0.80%) |
Oct 15, 2020 | 9.328 | 9.371 | 9.278 | 9.306 | 194,118 | -0.03(-0.31%) |
Oct 14, 2020 | 9.357 | 9.398 | 9.306 | 9.335 | 75,899 | -0.01(-0.15%) |
Oct 13, 2020 | 9.263 | 9.364 | 9.249 | 9.350 | 392,208 | +0.05(+0.54%) |
Oct 12, 2020 | 9.249 | 9.299 | 9.242 | 9.299 | 136,832 | +0.07(+0.78%) |
Oct 09, 2020 | 9.192 | 9.235 | 9.184 | 9.228 | 186,053 | +0.07(+0.78%) |
Oct 08, 2020 | 9.242 | 9.292 | 9.149 | 9.156 | 196,487 | -0.06(-0.70%) |
Oct 07, 2020 | 9.271 | 9.306 | 9.213 | 9.220 | 144,898 | -0.04(-0.46%) |
Oct 06, 2020 | 9.213 | 9.299 | 9.202 | 9.263 | 122,215 | +0.05(+0.55%) |
Oct 05, 2020 | 9.149 | 9.213 | 9.141 | 9.213 | 102,706 | +0.07(+0.78%) |
Oct 02, 2020 | 9.106 | 9.156 | 9.077 | 9.141 | 62,714 | +0.02(+0.24%) |
Oct 01, 2020 | 9.120 | 9.184 | 9.120 | 9.120 | 158,968 | +0.02(+0.24%) |
Sep 30, 2020 | 9.163 | 9.163 | 9.062 | 9.098 | 706,348 | -0.01(-0.16%) |
Sep 29, 2020 | 9.084 | 9.152 | 9.084 | 9.113 | 248,514 | +0.03(+0.32%) |
Sep 28, 2020 | 9.106 | 9.113 | 9.077 | 9.084 | 172,690 | +0.01(+0.08%) |
Sep 25, 2020 | 9.098 | 9.120 | 9.077 | 9.077 | 125,847 | -0.06(-0.71%) |
Sep 24, 2020 | 9.077 | 9.170 | 9.034 | 9.141 | 235,069 | +0.05(+0.55%) |
Sep 23, 2020 | 9.220 | 9.220 | 9.077 | 9.091 | 88,033 | -0.11(-1.17%) |
Sep 22, 2020 | 9.199 | 9.228 | 9.149 | 9.199 | 57,428 | +0.04(+0.39%) |
Sep 21, 2020 | 9.256 | 9.256 | 8.847 | 9.163 | 184,881 | -0.10(-1.03%) |
Sep 18, 2020 | 9.251 | 9.287 | 9.244 | 9.258 | 76,107 | +0.01(+0.15%) |
Sep 17, 2020 | 9.244 | 9.279 | 9.244 | 9.244 | 149,477 | -0.02(-0.23%) |
Sep 16, 2020 | 9.294 | 9.311 | 9.244 | 9.265 | 123,033 | +0.02(+0.23%) |
Sep 15, 2020 | 9.230 | 9.301 | 9.230 | 9.244 | 175,120 | +0.02(+0.23%) |
Sep 14, 2020 | 9.151 | 9.258 | 9.151 | 9.222 | 158,836 | +0.06(+0.70%) |
Sep 11, 2020 | 9.130 | 9.173 | 9.102 | 9.158 | 79,617 | +0.06(+0.70%) |
Sep 10, 2020 | 9.116 | 9.165 | 9.094 | 9.094 | 119,351 | -0.01(-0.08%) |
Sep 09, 2020 | 9.016 | 9.101 | 8.973 | 9.101 | 90,895 | +0.09(+1.03%) |
Sep 08, 2020 | 8.923 | 9.009 | 8.916 | 9.009 | 47,550 | +0.00(+0.00%) |
Sep 04, 2020 | 9.037 | 9.044 | 8.930 | 9.009 | 70,490 | -0.01(-0.08%) |
Sep 03, 2020 | 9.087 | 9.094 | 8.959 | 9.016 | 112,190 | -0.12(-1.32%) |
Sep 02, 2020 | 9.051 | 9.137 | 9.051 | 9.137 | 128,234 | +0.06(+0.71%) |
Sep 01, 2020 | 8.945 | 9.087 | 8.945 | 9.073 | 130,989 | +0.11(+1.27%) |
Aug 31, 2020 | 8.995 | 9.005 | 8.923 | 8.959 | 137,072 | -0.04(-0.40%) |
Aug 28, 2020 | 9.009 | 9.009 | 8.966 | 8.995 | 88,042 | -0.02(-0.24%) |
Aug 27, 2020 | 9.016 | 9.023 | 8.995 | 9.016 | 74,815 | +0.01(+0.08%) |
Aug 26, 2020 | 8.945 | 9.009 | 8.924 | 9.009 | 164,986 | +0.06(+0.72%) |
Aug 25, 2020 | 8.973 | 8.973 | 8.916 | 8.945 | 171,917 | -0.04(-0.40%) |
Aug 24, 2020 | 9.009 | 9.080 | 8.966 | 8.980 | 151,047 | -0.03(-0.32%) |
Aug 21, 2020 | 9.044 | 9.073 | 8.995 | 9.009 | 83,830 | -0.04(-0.39%) |
Aug 20, 2020 | 9.101 | 9.101 | 9.009 | 9.044 | 159,725 | -0.03(-0.33%) |
Aug 19, 2020 | 9.082 | 9.103 | 9.068 | 9.075 | 109,906 | +0.01(+0.08%) |
Aug 18, 2020 | 9.032 | 9.068 | 9.004 | 9.068 | 106,194 | +0.00(+0.00%) |
Aug 17, 2020 | 8.976 | 9.068 | 8.969 | 9.068 | 184,754 | +0.09(+1.02%) |
Aug 14, 2020 | 8.990 | 9.025 | 8.969 | 8.976 | 127,343 | -0.01(-0.16%) |
Aug 13, 2020 | 8.976 | 8.997 | 8.976 | 8.990 | 52,110 | +0.01(+0.08%) |
Aug 12, 2020 | 8.997 | 9.004 | 8.954 | 8.983 | 57,084 | +0.02(+0.24%) |
Aug 11, 2020 | 9.018 | 9.039 | 8.954 | 8.962 | 110,745 | -0.03(-0.31%) |
Aug 10, 2020 | 8.976 | 8.990 | 8.941 | 8.990 | 61,549 | +0.05(+0.55%) |
Aug 07, 2020 | 8.919 | 8.940 | 8.913 | 8.940 | 41,174 | +0.00(+0.00%) |
Aug 06, 2020 | 8.891 | 8.954 | 8.891 | 8.940 | 141,473 | +0.06(+0.72%) |
Aug 05, 2020 | 8.820 | 8.898 | 8.820 | 8.877 | 110,732 | +0.08(+0.88%) |
Aug 04, 2020 | 8.792 | 8.799 | 8.742 | 8.799 | 107,005 | +0.01(+0.16%) |