Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 9.380 | 9.750 | 9.050 | 9.120 | 118,131 | -0.25(-2.67%) |
Oct 29, 2020 | 9.710 | 9.800 | 8.400 | 9.370 | 365,803 | -0.52(-5.26%) |
Oct 28, 2020 | 10.27 | 10.27 | 9.700 | 9.890 | 75,278 | -0.36(-3.51%) |
Oct 27, 2020 | 9.830 | 10.33 | 9.800 | 10.25 | 132,995 | +0.37(+3.74%) |
Oct 26, 2020 | 10.37 | 10.37 | 9.780 | 9.880 | 48,525 | -0.40(-3.89%) |
Oct 23, 2020 | 10.16 | 10.35 | 10.05 | 10.28 | 54,247 | +0.09(+0.88%) |
Oct 22, 2020 | 10.05 | 10.35 | 10.00 | 10.19 | 35,980 | +0.09(+0.89%) |
Oct 21, 2020 | 10.23 | 10.23 | 9.940 | 10.10 | 72,753 | -0.13(-1.27%) |
Oct 20, 2020 | 10.48 | 10.52 | 10.09 | 10.23 | 94,027 | -0.16(-1.54%) |
Oct 19, 2020 | 10.20 | 10.45 | 10.07 | 10.39 | 59,819 | +0.12(+1.17%) |
Oct 16, 2020 | 10.41 | 10.78 | 10.08 | 10.27 | 79,583 | -0.11(-1.06%) |
Oct 15, 2020 | 10.11 | 10.38 | 9.880 | 10.38 | 81,188 | +0.14(+1.37%) |
Oct 14, 2020 | 10.50 | 10.50 | 10.01 | 10.24 | 115,991 | -0.19(-1.82%) |
Oct 13, 2020 | 10.29 | 10.46 | 10.28 | 10.43 | 33,653 | +0.02(+0.19%) |
Oct 09, 2020 | 10.41 | 10.41 | 10.41 | 0 | +0.11(+1.07%) | |
Oct 08, 2020 | 10.49 | 10.50 | 10.27 | 10.30 | 52,276 | -0.02(-0.19%) |
Oct 07, 2020 | 10.31 | 10.68 | 10.21 | 10.32 | 70,460 | +0.12(+1.18%) |
Oct 06, 2020 | 10.17 | 10.32 | 10.08 | 10.20 | 102,714 | +0.03(+0.29%) |
Oct 05, 2020 | 10.07 | 10.18 | 9.960 | 10.17 | 45,542 | +0.04(+0.39%) |
Oct 02, 2020 | 10.22 | 10.30 | 10.04 | 10.13 | 53,350 | -0.21(-2.03%) |
Oct 01, 2020 | 9.940 | 10.34 | 9.940 | 10.34 | 82,842 | +0.43(+4.34%) |
Sep 30, 2020 | 10.09 | 10.57 | 9.840 | 9.910 | 107,226 | -0.14(-1.39%) |
Sep 29, 2020 | 10.22 | 10.22 | 9.780 | 10.05 | 76,725 | -0.05(-0.50%) |
Sep 28, 2020 | 10.17 | 10.17 | 9.920 | 10.10 | 73,513 | +0.29(+2.96%) |
Sep 25, 2020 | 9.170 | 9.880 | 9.110 | 9.810 | 69,529 | +0.59(+6.40%) |
Sep 24, 2020 | 9.590 | 9.630 | 9.120 | 9.220 | 295,655 | -0.43(-4.46%) |
Sep 23, 2020 | 9.730 | 10.22 | 9.610 | 9.650 | 76,283 | -0.07(-0.72%) |
Sep 22, 2020 | 9.990 | 9.990 | 9.500 | 9.720 | 67,247 | -0.11(-1.12%) |
Sep 21, 2020 | 9.560 | 9.830 | 9.310 | 9.830 | 114,518 | +0.33(+3.47%) |
Sep 18, 2020 | 9.100 | 9.620 | 9.050 | 9.500 | 70,001 | +0.49(+5.44%) |
Sep 17, 2020 | 9.300 | 9.340 | 8.950 | 9.010 | 46,273 | -0.20(-2.17%) |
Sep 16, 2020 | 9.650 | 9.800 | 8.950 | 9.210 | 122,098 | -0.44(-4.56%) |
Sep 15, 2020 | 9.420 | 10.15 | 9.370 | 9.650 | 118,705 | +0.35(+3.76%) |
Sep 14, 2020 | 9.040 | 9.320 | 9.040 | 9.300 | 38,735 | +0.23(+2.54%) |
Sep 11, 2020 | 9.050 | 9.210 | 8.910 | 9.070 | 73,109 | +0.13(+1.45%) |
Sep 10, 2020 | 9.330 | 9.390 | 8.900 | 8.940 | 46,986 | -0.32(-3.46%) |
Sep 09, 2020 | 8.600 | 9.320 | 8.600 | 9.260 | 85,695 | +0.53(+6.07%) |
Sep 08, 2020 | 8.580 | 8.880 | 8.580 | 8.730 | 52,528 | -0.11(-1.24%) |
Sep 04, 2020 | 8.840 | 8.840 | 8.840 | 0 | -0.28(-3.07%) | |
Sep 03, 2020 | 9.530 | 9.690 | 9.070 | 9.120 | 117,395 | -0.37(-3.90%) |
Sep 02, 2020 | 9.300 | 9.510 | 9.060 | 9.490 | 49,331 | +0.18(+1.93%) |
Sep 01, 2020 | 8.810 | 9.320 | 8.740 | 9.310 | 68,509 | +0.46(+5.20%) |
Aug 31, 2020 | 8.850 | 8.890 | 8.650 | 8.850 | 37,920 | -0.06(-0.67%) |
Aug 28, 2020 | 8.980 | 8.990 | 8.760 | 8.910 | 16,938 | -0.01(-0.11%) |
Aug 27, 2020 | 9.200 | 9.350 | 8.770 | 8.920 | 38,361 | -0.28(-3.04%) |
Aug 26, 2020 | 8.770 | 9.600 | 8.770 | 9.200 | 52,465 | +0.39(+4.43%) |
Aug 25, 2020 | 8.940 | 8.970 | 8.560 | 8.810 | 34,038 | -0.14(-1.56%) |
Aug 24, 2020 | 9.030 | 9.070 | 8.470 | 8.950 | 77,939 | +0.04(+0.45%) |
Aug 21, 2020 | 9.460 | 9.460 | 8.850 | 8.910 | 56,484 | -0.46(-4.91%) |
Aug 20, 2020 | 9.030 | 9.600 | 9.000 | 9.370 | 85,636 | +0.38(+4.23%) |
Aug 19, 2020 | 8.980 | 9.250 | 8.940 | 8.990 | 41,146 | -0.09(-0.99%) |
Aug 18, 2020 | 9.280 | 9.280 | 8.810 | 9.080 | 79,538 | -0.11(-1.20%) |
Aug 17, 2020 | 9.060 | 9.300 | 8.990 | 9.190 | 46,978 | +0.20(+2.22%) |
Aug 14, 2020 | 8.680 | 9.020 | 8.680 | 8.990 | 62,722 | +0.13(+1.47%) |
Aug 13, 2020 | 8.540 | 8.960 | 8.540 | 8.860 | 60,496 | +0.22(+2.55%) |
Aug 12, 2020 | 8.610 | 8.670 | 8.340 | 8.640 | 50,967 | +0.27(+3.23%) |
Aug 11, 2020 | 8.370 | 8.560 | 8.300 | 8.370 | 54,205 | -0.10(-1.18%) |
Aug 10, 2020 | 8.500 | 8.700 | 8.340 | 8.470 | 36,910 | -0.03(-0.35%) |
Aug 07, 2020 | 8.790 | 8.890 | 8.410 | 8.500 | 80,158 | -0.26(-2.97%) |
Aug 06, 2020 | 8.900 | 9.250 | 8.740 | 8.760 | 73,576 | +0.03(+0.34%) |
Aug 05, 2020 | 10.00 | 10.02 | 7.960 | 8.730 | 249,158 | -0.82(-8.59%) |