Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 11.68 | 12.21 | 11.63 | 12.08 | 404,009 | +0.33(+2.84%) |
Oct 29, 2020 | 11.57 | 11.92 | 11.27 | 11.75 | 537,827 | +0.06(+0.56%) |
Oct 28, 2020 | 12.11 | 12.21 | 11.31 | 11.69 | 1,077,117 | -0.65(-5.26%) |
Oct 27, 2020 | 12.29 | 12.62 | 11.77 | 12.34 | 1,167,224 | +1.34(+12.24%) |
Oct 26, 2020 | 11.04 | 11.08 | 10.68 | 10.99 | 340,530 | -0.11(-1.00%) |
Oct 23, 2020 | 11.10 | 11.28 | 10.87 | 11.10 | 311,498 | +0.17(+1.53%) |
Oct 22, 2020 | 10.41 | 10.96 | 10.30 | 10.93 | 631,424 | +0.56(+5.36%) |
Oct 21, 2020 | 10.29 | 10.41 | 10.13 | 10.38 | 292,232 | +0.13(+1.27%) |
Oct 20, 2020 | 10.18 | 10.41 | 10.16 | 10.25 | 344,873 | +0.19(+1.84%) |
Oct 19, 2020 | 10.29 | 10.42 | 10.04 | 10.06 | 207,478 | -0.14(-1.36%) |
Oct 16, 2020 | 9.924 | 10.38 | 9.924 | 10.20 | 444,873 | +0.30(+3.00%) |
Oct 15, 2020 | 9.608 | 9.979 | 9.562 | 9.905 | 281,821 | +0.14(+1.42%) |
Oct 14, 2020 | 9.970 | 10.04 | 9.720 | 9.766 | 311,733 | -0.17(-1.68%) |
Oct 13, 2020 | 10.26 | 10.36 | 9.924 | 9.933 | 343,193 | -0.46(-4.46%) |
Oct 12, 2020 | 10.13 | 10.41 | 10.04 | 10.40 | 267,229 | +0.21(+2.10%) |
Oct 09, 2020 | 10.53 | 10.59 | 10.16 | 10.18 | 273,113 | -0.22(-2.14%) |
Oct 08, 2020 | 10.28 | 10.48 | 10.17 | 10.41 | 328,283 | +0.28(+2.75%) |
Oct 07, 2020 | 9.952 | 10.23 | 9.877 | 10.13 | 632,677 | +0.31(+3.12%) |
Oct 06, 2020 | 10.07 | 10.33 | 9.775 | 9.822 | 755,296 | -0.06(-0.66%) |
Oct 05, 2020 | 9.914 | 10.08 | 9.803 | 9.887 | 521,731 | +0.01(+0.09%) |
Oct 02, 2020 | 9.256 | 9.877 | 9.145 | 9.877 | 732,866 | +0.39(+4.11%) |
Oct 01, 2020 | 9.441 | 9.571 | 9.089 | 9.488 | 716,921 | +0.11(+1.19%) |
Sep 30, 2020 | 9.163 | 9.627 | 9.145 | 9.377 | 761,895 | +0.27(+2.95%) |
Sep 29, 2020 | 9.080 | 9.200 | 8.950 | 9.108 | 367,681 | -0.02(-0.20%) |
Sep 28, 2020 | 8.829 | 9.228 | 8.829 | 9.126 | 615,708 | +0.40(+4.57%) |
Sep 25, 2020 | 8.579 | 8.978 | 8.570 | 8.727 | 639,384 | +0.23(+2.73%) |
Sep 24, 2020 | 8.115 | 8.616 | 7.930 | 8.495 | 651,536 | +0.42(+5.17%) |
Sep 23, 2020 | 8.431 | 8.681 | 8.078 | 8.078 | 802,295 | -0.35(-4.18%) |
Sep 22, 2020 | 8.894 | 9.015 | 8.431 | 8.431 | 954,915 | -0.42(-4.72%) |
Sep 21, 2020 | 9.061 | 9.191 | 8.727 | 8.848 | 704,067 | -0.52(-5.54%) |
Sep 18, 2020 | 9.569 | 9.569 | 9.248 | 9.367 | 2,011,316 | -0.18(-1.92%) |
Sep 17, 2020 | 9.221 | 9.601 | 9.193 | 9.551 | 625,360 | +0.13(+1.36%) |
Sep 16, 2020 | 9.221 | 9.541 | 9.156 | 9.422 | 891,870 | +0.20(+2.19%) |
Sep 15, 2020 | 9.202 | 9.468 | 9.156 | 9.221 | 593,738 | +0.01(+0.10%) |
Sep 14, 2020 | 8.707 | 9.257 | 8.671 | 9.211 | 801,027 | +0.46(+5.24%) |
Sep 11, 2020 | 8.533 | 8.762 | 8.497 | 8.753 | 656,146 | +0.23(+2.69%) |
Sep 10, 2020 | 8.634 | 8.772 | 8.451 | 8.524 | 850,605 | -0.13(-1.48%) |
Sep 09, 2020 | 8.790 | 8.982 | 8.634 | 8.652 | 611,001 | -0.10(-1.15%) |
Sep 08, 2020 | 8.799 | 8.982 | 8.735 | 8.753 | 821,553 | -0.07(-0.83%) |
Sep 04, 2020 | 8.854 | 8.927 | 8.579 | 8.827 | 480,490 | +0.26(+2.99%) |
Sep 03, 2020 | 8.533 | 8.900 | 8.487 | 8.570 | 416,676 | +0.12(+1.41%) |
Sep 02, 2020 | 8.359 | 8.579 | 8.304 | 8.451 | 458,085 | +0.05(+0.55%) |
Sep 01, 2020 | 8.341 | 8.469 | 8.277 | 8.405 | 479,269 | -0.01(-0.11%) |
Aug 31, 2020 | 8.552 | 8.590 | 8.368 | 8.414 | 920,389 | -0.16(-1.92%) |
Aug 28, 2020 | 8.662 | 8.662 | 8.451 | 8.579 | 310,398 | +0.04(+0.43%) |
Aug 27, 2020 | 8.387 | 8.698 | 8.387 | 8.542 | 367,750 | +0.16(+1.97%) |
Aug 26, 2020 | 8.707 | 8.707 | 8.368 | 8.377 | 271,399 | -0.29(-3.38%) |
Aug 25, 2020 | 8.772 | 8.849 | 8.477 | 8.671 | 331,907 | -0.01(-0.11%) |
Aug 24, 2020 | 8.423 | 8.680 | 8.277 | 8.680 | 626,243 | +0.32(+3.84%) |
Aug 21, 2020 | 8.487 | 8.634 | 8.313 | 8.359 | 470,343 | -0.21(-2.46%) |
Aug 20, 2020 | 8.662 | 8.762 | 8.533 | 8.570 | 401,621 | -0.21(-2.40%) |
Aug 19, 2020 | 8.634 | 8.973 | 8.597 | 8.781 | 478,265 | +0.15(+1.70%) |
Aug 18, 2020 | 8.891 | 8.891 | 8.561 | 8.634 | 477,556 | -0.27(-2.99%) |
Aug 17, 2020 | 9.156 | 9.156 | 8.827 | 8.900 | 463,858 | -0.26(-2.80%) |
Aug 14, 2020 | 8.946 | 9.294 | 8.840 | 9.156 | 348,039 | +0.05(+0.60%) |
Aug 13, 2020 | 9.395 | 9.459 | 9.074 | 9.101 | 420,067 | -0.42(-4.43%) |
Aug 12, 2020 | 9.981 | 9.981 | 9.230 | 9.523 | 524,578 | -0.17(-1.80%) |
Aug 11, 2020 | 10.02 | 10.23 | 9.670 | 9.697 | 572,100 | -0.10(-1.03%) |
Aug 10, 2020 | 9.560 | 10.32 | 9.560 | 9.798 | 774,850 | +0.21(+2.20%) |
Aug 07, 2020 | 8.799 | 9.587 | 8.643 | 9.587 | 665,092 | +0.76(+8.62%) |
Aug 06, 2020 | 8.946 | 9.019 | 8.749 | 8.827 | 309,622 | -0.17(-1.93%) |
Aug 05, 2020 | 8.671 | 9.010 | 8.561 | 9.001 | 498,445 | +0.40(+4.69%) |
Aug 04, 2020 | 8.744 | 8.863 | 8.561 | 8.597 | 609,873 | -0.18(-2.09%) |