Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 10.62 | 10.93 | 10.56 | 10.74 | 204,959 | +0.18(+1.72%) |
Oct 29, 2020 | 10.34 | 10.60 | 10.18 | 10.56 | 231,665 | +0.29(+2.83%) |
Oct 28, 2020 | 10.39 | 10.55 | 10.26 | 10.27 | 238,781 | -0.16(-1.54%) |
Oct 27, 2020 | 10.69 | 10.70 | 10.39 | 10.43 | 170,733 | -0.34(-3.14%) |
Oct 26, 2020 | 10.79 | 10.79 | 10.56 | 10.76 | 110,313 | -0.20(-1.82%) |
Oct 23, 2020 | 10.90 | 11.02 | 10.74 | 10.96 | 101,267 | +0.16(+1.48%) |
Oct 22, 2020 | 10.48 | 10.89 | 10.44 | 10.80 | 113,328 | +0.27(+2.59%) |
Oct 21, 2020 | 10.38 | 10.55 | 10.27 | 10.53 | 73,951 | +0.14(+1.33%) |
Oct 20, 2020 | 10.34 | 10.55 | 10.20 | 10.39 | 116,020 | +0.19(+1.82%) |
Oct 19, 2020 | 10.30 | 10.38 | 10.18 | 10.21 | 139,498 | -0.01(-0.13%) |
Oct 16, 2020 | 10.07 | 10.35 | 9.864 | 10.22 | 161,080 | +0.16(+1.55%) |
Oct 15, 2020 | 9.526 | 10.12 | 9.526 | 10.06 | 117,762 | +0.42(+4.36%) |
Oct 14, 2020 | 9.985 | 10.07 | 9.630 | 9.643 | 134,195 | -0.31(-3.09%) |
Oct 13, 2020 | 10.34 | 10.34 | 9.907 | 9.951 | 170,730 | -0.42(-4.01%) |
Oct 12, 2020 | 10.12 | 10.39 | 10.08 | 10.37 | 104,403 | +0.26(+2.57%) |
Oct 09, 2020 | 10.17 | 10.19 | 10.04 | 10.11 | 126,093 | +0.06(+0.56%) |
Oct 08, 2020 | 9.959 | 10.12 | 9.682 | 10.05 | 136,904 | +0.20(+2.07%) |
Oct 07, 2020 | 9.699 | 9.942 | 9.682 | 9.847 | 203,609 | +0.25(+2.62%) |
Oct 06, 2020 | 9.370 | 9.829 | 9.223 | 9.596 | 254,727 | +0.36(+3.84%) |
Oct 05, 2020 | 8.825 | 9.275 | 8.825 | 9.240 | 111,202 | +0.20(+2.20%) |
Oct 02, 2020 | 8.582 | 9.059 | 8.530 | 9.041 | 88,103 | +0.24(+2.76%) |
Oct 01, 2020 | 8.704 | 8.833 | 8.548 | 8.799 | 185,804 | +0.16(+1.91%) |
Sep 30, 2020 | 8.643 | 8.797 | 8.583 | 8.634 | 138,945 | +0.04(+0.50%) |
Sep 29, 2020 | 8.746 | 9.170 | 8.352 | 8.591 | 120,527 | -0.13(-1.47%) |
Sep 28, 2020 | 8.343 | 8.797 | 8.266 | 8.720 | 227,096 | +0.51(+6.26%) |
Sep 25, 2020 | 8.069 | 8.232 | 8.061 | 8.206 | 235,005 | +0.06(+0.74%) |
Sep 24, 2020 | 8.215 | 8.395 | 8.069 | 8.146 | 149,167 | -0.02(-0.21%) |
Sep 23, 2020 | 8.189 | 8.532 | 8.095 | 8.164 | 264,330 | -0.02(-0.21%) |
Sep 22, 2020 | 8.369 | 8.506 | 8.121 | 8.181 | 233,449 | -0.16(-1.95%) |
Sep 21, 2020 | 8.583 | 8.660 | 8.258 | 8.343 | 232,598 | -0.51(-5.80%) |
Sep 18, 2020 | 8.925 | 8.934 | 8.668 | 8.857 | 422,098 | +0.03(+0.39%) |
Sep 17, 2020 | 8.823 | 8.925 | 8.797 | 8.823 | 105,601 | -0.15(-1.72%) |
Sep 16, 2020 | 8.951 | 9.079 | 8.883 | 8.977 | 166,733 | +0.05(+0.58%) |
Sep 15, 2020 | 9.190 | 9.190 | 8.908 | 8.925 | 83,510 | -0.21(-2.25%) |
Sep 14, 2020 | 9.096 | 9.190 | 9.002 | 9.131 | 138,711 | +0.10(+1.14%) |
Sep 11, 2020 | 9.199 | 9.208 | 8.977 | 9.028 | 121,300 | -0.13(-1.40%) |
Sep 10, 2020 | 9.327 | 9.404 | 9.096 | 9.156 | 140,617 | -0.09(-1.02%) |
Sep 09, 2020 | 9.336 | 9.383 | 9.122 | 9.250 | 170,435 | -0.04(-0.46%) |
Sep 08, 2020 | 9.507 | 9.601 | 9.122 | 9.293 | 142,393 | -0.27(-2.86%) |
Sep 04, 2020 | 9.790 | 9.841 | 9.439 | 9.567 | 134,505 | +0.02(+0.18%) |
Sep 03, 2020 | 9.533 | 9.832 | 9.507 | 9.550 | 140,809 | +0.04(+0.40%) |
Sep 02, 2020 | 9.507 | 9.610 | 9.370 | 9.511 | 155,658 | -0.03(-0.31%) |
Sep 01, 2020 | 9.524 | 9.618 | 9.327 | 9.541 | 158,014 | -0.03(-0.27%) |
Aug 31, 2020 | 9.627 | 9.704 | 9.516 | 9.567 | 227,334 | +0.00(+0.00%) |
Aug 28, 2020 | 9.558 | 9.611 | 9.464 | 9.567 | 127,961 | +0.11(+1.18%) |
Aug 27, 2020 | 9.413 | 9.653 | 9.387 | 9.456 | 114,305 | +0.10(+1.10%) |
Aug 26, 2020 | 9.499 | 9.541 | 9.233 | 9.353 | 196,579 | -0.18(-1.89%) |
Aug 25, 2020 | 9.524 | 9.687 | 9.473 | 9.533 | 147,665 | -0.03(-0.36%) |
Aug 24, 2020 | 9.319 | 9.576 | 9.216 | 9.567 | 78,678 | +0.31(+3.33%) |
Aug 21, 2020 | 9.327 | 9.464 | 9.173 | 9.259 | 164,655 | -0.15(-1.55%) |
Aug 20, 2020 | 9.302 | 9.464 | 9.259 | 9.404 | 156,390 | -0.04(-0.45%) |
Aug 19, 2020 | 9.387 | 9.601 | 9.379 | 9.447 | 102,985 | +0.07(+0.73%) |
Aug 18, 2020 | 9.584 | 9.584 | 9.353 | 9.379 | 194,350 | -0.19(-1.97%) |
Aug 17, 2020 | 9.627 | 9.678 | 9.464 | 9.567 | 104,667 | -0.11(-1.15%) |
Aug 14, 2020 | 9.464 | 9.798 | 9.430 | 9.678 | 62,870 | +0.11(+1.16%) |
Aug 13, 2020 | 9.695 | 9.704 | 9.251 | 9.567 | 98,626 | -0.23(-2.36%) |
Aug 12, 2020 | 10.05 | 10.14 | 9.558 | 9.798 | 114,950 | -0.03(-0.26%) |
Aug 11, 2020 | 9.584 | 10.05 | 9.584 | 9.824 | 127,585 | +0.27(+2.78%) |
Aug 10, 2020 | 9.379 | 9.790 | 9.302 | 9.558 | 109,600 | +0.26(+2.76%) |
Aug 07, 2020 | 8.959 | 9.327 | 8.805 | 9.302 | 141,634 | +0.27(+2.94%) |
Aug 06, 2020 | 8.917 | 9.079 | 8.848 | 9.036 | 128,314 | +0.08(+0.86%) |
Aug 05, 2020 | 8.780 | 9.002 | 8.711 | 8.959 | 142,571 | +0.33(+3.77%) |
Aug 04, 2020 | 8.600 | 8.651 | 8.433 | 8.634 | 158,664 | +0.06(+0.65%) |