Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 8.935 | 9.084 | 8.917 | 8.920 | 23,659 | +0.03(+0.34%) |
Oct 29, 2020 | 8.739 | 8.938 | 8.739 | 8.889 | 46,059 | +0.16(+1.80%) |
Oct 28, 2020 | 8.882 | 8.882 | 8.710 | 8.732 | 35,656 | -0.15(-1.69%) |
Oct 27, 2020 | 8.859 | 9.062 | 8.859 | 8.882 | 31,790 | +0.06(+0.68%) |
Oct 26, 2020 | 9.062 | 9.062 | 8.822 | 8.822 | 45,337 | -0.17(-1.92%) |
Oct 23, 2020 | 9.032 | 9.129 | 8.994 | 8.994 | 20,012 | -0.03(-0.33%) |
Oct 22, 2020 | 9.062 | 9.182 | 9.009 | 9.024 | 29,735 | -0.01(-0.08%) |
Oct 21, 2020 | 9.107 | 9.129 | 8.994 | 9.032 | 19,801 | -0.04(-0.41%) |
Oct 20, 2020 | 9.017 | 9.133 | 8.994 | 9.069 | 17,071 | +0.01(+0.08%) |
Oct 19, 2020 | 9.129 | 9.143 | 8.994 | 9.062 | 42,702 | +0.01(+0.17%) |
Oct 16, 2020 | 9.189 | 9.260 | 8.994 | 9.047 | 45,761 | -0.19(-2.11%) |
Oct 15, 2020 | 9.212 | 9.294 | 9.167 | 9.242 | 18,939 | -0.01(-0.16%) |
Oct 14, 2020 | 9.242 | 9.317 | 9.227 | 9.257 | 28,900 | +0.02(+0.24%) |
Oct 13, 2020 | 9.227 | 9.342 | 9.227 | 9.234 | 18,910 | -0.01(-0.08%) |
Oct 12, 2020 | 9.249 | 9.332 | 9.234 | 9.242 | 41,693 | -0.10(-1.12%) |
Oct 09, 2020 | 9.302 | 9.354 | 9.124 | 9.347 | 48,563 | +0.03(+0.27%) |
Oct 08, 2020 | 9.272 | 9.369 | 9.257 | 9.321 | 18,077 | +0.13(+1.44%) |
Oct 07, 2020 | 9.189 | 9.249 | 9.144 | 9.189 | 23,633 | +0.01(+0.08%) |
Oct 06, 2020 | 9.144 | 9.272 | 9.129 | 9.182 | 50,460 | +0.02(+0.21%) |
Oct 05, 2020 | 9.122 | 9.227 | 9.122 | 9.162 | 21,002 | -0.01(-0.13%) |
Oct 02, 2020 | 9.137 | 9.278 | 9.137 | 9.174 | 29,351 | -0.08(-0.89%) |
Oct 01, 2020 | 9.369 | 9.369 | 9.204 | 9.257 | 38,167 | -0.11(-1.20%) |
Sep 30, 2020 | 9.395 | 9.444 | 9.189 | 9.369 | 57,126 | -0.04(-0.40%) |
Sep 29, 2020 | 9.279 | 9.429 | 9.129 | 9.407 | 34,564 | +0.13(+1.37%) |
Sep 28, 2020 | 9.354 | 9.497 | 9.228 | 9.279 | 44,300 | +0.01(+0.08%) |
Sep 25, 2020 | 9.339 | 9.482 | 9.114 | 9.272 | 76,180 | -0.13(-1.43%) |
Sep 24, 2020 | 9.527 | 9.527 | 9.369 | 9.407 | 32,896 | -0.08(-0.87%) |
Sep 23, 2020 | 9.467 | 9.617 | 9.444 | 9.489 | 41,763 | +0.07(+0.80%) |
Sep 22, 2020 | 9.564 | 9.661 | 9.369 | 9.414 | 29,713 | -0.09(-0.95%) |
Sep 21, 2020 | 9.706 | 9.729 | 9.219 | 9.504 | 62,062 | -0.22(-2.24%) |
Sep 18, 2020 | 9.736 | 9.744 | 9.706 | 9.721 | 9,472 | -0.01(-0.15%) |
Sep 17, 2020 | 9.729 | 9.736 | 9.676 | 9.736 | 21,231 | +0.04(+0.39%) |
Sep 16, 2020 | 9.699 | 9.744 | 9.624 | 9.699 | 17,312 | +0.03(+0.31%) |
Sep 15, 2020 | 9.699 | 9.736 | 9.609 | 9.669 | 27,914 | -0.15(-1.53%) |
Sep 14, 2020 | 9.624 | 9.819 | 9.564 | 9.819 | 26,523 | +0.09(+0.92%) |
Sep 11, 2020 | 9.594 | 9.744 | 9.534 | 9.729 | 25,615 | +0.14(+1.49%) |
Sep 10, 2020 | 9.564 | 9.676 | 9.534 | 9.587 | 15,889 | -0.12(-1.24%) |
Sep 09, 2020 | 9.691 | 9.744 | 9.519 | 9.706 | 73,888 | -0.07(-0.77%) |
Sep 08, 2020 | 9.804 | 9.804 | 9.706 | 9.781 | 26,972 | +0.19(+1.95%) |
Sep 04, 2020 | 9.706 | 9.757 | 9.557 | 9.594 | 26,149 | -0.06(-0.62%) |
Sep 03, 2020 | 9.729 | 9.729 | 9.519 | 9.654 | 30,623 | -0.04(-0.46%) |
Sep 02, 2020 | 9.766 | 9.766 | 9.579 | 9.699 | 34,600 | +0.01(+0.08%) |
Sep 01, 2020 | 9.766 | 9.818 | 9.691 | 9.691 | 27,103 | -0.08(-0.84%) |
Aug 31, 2020 | 9.714 | 9.804 | 9.654 | 9.774 | 55,341 | -0.03(-0.31%) |
Aug 28, 2020 | 9.781 | 9.860 | 9.564 | 9.804 | 55,901 | +0.04(+0.46%) |
Aug 27, 2020 | 9.826 | 9.946 | 9.759 | 9.759 | 43,145 | -0.13(-1.36%) |
Aug 26, 2020 | 10.13 | 10.13 | 9.894 | 9.894 | 25,104 | -0.19(-1.93%) |
Aug 25, 2020 | 10.13 | 10.23 | 10.01 | 10.09 | 59,585 | -0.10(-0.96%) |
Aug 24, 2020 | 10.19 | 10.24 | 10.11 | 10.19 | 16,051 | +0.00(+0.00%) |
Aug 21, 2020 | 10.24 | 10.34 | 10.01 | 10.19 | 40,558 | +0.07(+0.67%) |
Aug 20, 2020 | 10.35 | 10.35 | 10.12 | 10.12 | 30,828 | -0.24(-2.35%) |
Aug 19, 2020 | 10.34 | 10.42 | 10.23 | 10.36 | 46,068 | +0.06(+0.62%) |
Aug 18, 2020 | 10.33 | 10.34 | 10.17 | 10.30 | 35,830 | +0.01(+0.07%) |
Aug 17, 2020 | 10.25 | 10.60 | 10.25 | 10.29 | 35,568 | +0.06(+0.59%) |
Aug 14, 2020 | 10.21 | 10.32 | 10.11 | 10.23 | 58,836 | +0.12(+1.19%) |
Aug 13, 2020 | 10.06 | 10.11 | 9.985 | 10.11 | 14,122 | +0.10(+0.97%) |
Aug 12, 2020 | 10.11 | 10.12 | 9.984 | 10.01 | 40,828 | -0.01(-0.15%) |
Aug 11, 2020 | 10.05 | 10.11 | 10.01 | 10.03 | 31,382 | -0.01(-0.12%) |
Aug 10, 2020 | 10.09 | 10.10 | 10.02 | 10.04 | 30,685 | +0.00(+0.04%) |
Aug 07, 2020 | 9.984 | 10.08 | 9.984 | 10.04 | 29,351 | +0.05(+0.53%) |
Aug 06, 2020 | 9.946 | 10.04 | 9.939 | 9.984 | 26,934 | -0.01(-0.08%) |
Aug 05, 2020 | 10.03 | 10.04 | 9.969 | 9.991 | 21,854 | +0.06(+0.60%) |
Aug 04, 2020 | 9.976 | 9.984 | 9.924 | 9.931 | 17,262 | +0.01(+0.15%) |