Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 8.520 | 8.690 | 8.300 | 8.310 | 66,300 | -0.29(-3.37%) |
Oct 29, 2020 | 8.560 | 8.705 | 8.300 | 8.600 | 133,897 | -0.10(-1.15%) |
Oct 28, 2020 | 8.750 | 8.795 | 8.500 | 8.700 | 152,282 | -0.21(-2.36%) |
Oct 27, 2020 | 9.140 | 9.320 | 8.910 | 8.910 | 38,996 | -0.28(-3.05%) |
Oct 26, 2020 | 9.000 | 9.220 | 8.800 | 9.190 | 69,443 | +0.07(+0.77%) |
Oct 23, 2020 | 9.370 | 9.400 | 9.120 | 9.120 | 37,000 | -0.13(-1.41%) |
Oct 22, 2020 | 9.090 | 9.400 | 8.910 | 9.250 | 88,330 | +0.13(+1.43%) |
Oct 21, 2020 | 8.900 | 9.290 | 8.810 | 9.120 | 84,475 | +0.16(+1.79%) |
Oct 20, 2020 | 8.650 | 9.180 | 8.650 | 8.960 | 123,414 | +0.31(+3.58%) |
Oct 19, 2020 | 8.700 | 8.940 | 8.570 | 8.650 | 114,799 | -0.05(-0.57%) |
Oct 16, 2020 | 8.850 | 8.880 | 8.650 | 8.700 | 80,700 | -0.15(-1.69%) |
Oct 15, 2020 | 8.710 | 8.970 | 8.580 | 8.850 | 91,256 | +0.03(+0.34%) |
Oct 14, 2020 | 8.900 | 8.990 | 8.700 | 8.820 | 88,028 | -0.13(-1.45%) |
Oct 13, 2020 | 8.730 | 9.000 | 8.700 | 8.950 | 113,214 | +0.07(+0.79%) |
Oct 12, 2020 | 8.890 | 9.163 | 8.550 | 8.880 | 262,993 | -0.71(-7.40%) |
Oct 09, 2020 | 9.180 | 9.590 | 9.180 | 9.590 | 122,300 | +0.40(+4.35%) |
Oct 08, 2020 | 9.210 | 9.300 | 9.100 | 9.190 | 90,444 | +0.01(+0.11%) |
Oct 07, 2020 | 8.870 | 9.240 | 8.840 | 9.180 | 227,457 | +0.26(+2.91%) |
Oct 06, 2020 | 8.980 | 9.480 | 8.100 | 8.920 | 567,960 | -0.08(-0.89%) |
Oct 05, 2020 | 9.040 | 9.250 | 8.680 | 9.000 | 194,434 | -0.14(-1.53%) |
Oct 02, 2020 | 9.180 | 9.550 | 8.540 | 9.140 | 405,700 | -0.93(-9.24%) |
Oct 01, 2020 | 10.42 | 10.49 | 10.07 | 10.07 | 73,456 | -0.34(-3.27%) |
Sep 30, 2020 | 10.55 | 10.71 | 10.28 | 10.41 | 53,607 | -0.20(-1.89%) |
Sep 29, 2020 | 10.32 | 10.93 | 10.25 | 10.61 | 48,577 | +0.18(+1.73%) |
Sep 28, 2020 | 10.21 | 10.60 | 10.17 | 10.43 | 70,642 | +0.38(+3.78%) |
Sep 25, 2020 | 9.940 | 10.22 | 9.870 | 10.05 | 77,600 | +0.15(+1.52%) |
Sep 24, 2020 | 10.00 | 10.15 | 9.850 | 9.900 | 44,602 | -0.16(-1.59%) |
Sep 23, 2020 | 10.41 | 10.45 | 10.01 | 10.06 | 57,918 | -0.32(-3.08%) |
Sep 22, 2020 | 10.50 | 10.50 | 9.820 | 10.38 | 86,197 | +0.08(+0.78%) |
Sep 21, 2020 | 10.70 | 10.70 | 9.900 | 10.30 | 101,475 | -0.40(-3.74%) |
Sep 18, 2020 | 10.51 | 10.73 | 10.10 | 10.70 | 149,600 | +0.29(+2.79%) |
Sep 17, 2020 | 10.53 | 10.71 | 10.35 | 10.41 | 83,656 | -0.19(-1.79%) |
Sep 16, 2020 | 10.47 | 10.93 | 10.47 | 10.60 | 180,811 | +0.30(+2.91%) |
Sep 15, 2020 | 10.24 | 10.71 | 10.24 | 10.30 | 133,535 | +0.06(+0.59%) |
Sep 14, 2020 | 10.40 | 10.50 | 10.04 | 10.24 | 228,656 | -0.19(-1.82%) |
Sep 11, 2020 | 10.97 | 10.97 | 10.10 | 10.43 | 121,500 | -0.53(-4.84%) |
Sep 10, 2020 | 11.90 | 11.93 | 10.84 | 10.96 | 82,480 | -0.99(-8.28%) |
Sep 09, 2020 | 11.48 | 11.98 | 11.40 | 11.95 | 118,222 | +0.58(+5.10%) |
Sep 08, 2020 | 10.85 | 11.57 | 10.85 | 11.37 | 129,411 | +0.34(+3.08%) |
Sep 04, 2020 | 11.46 | 11.86 | 10.75 | 11.03 | 178,200 | -0.41(-3.58%) |
Sep 03, 2020 | 12.12 | 12.14 | 11.42 | 11.44 | 122,788 | -0.81(-6.61%) |
Sep 02, 2020 | 12.65 | 12.69 | 12.04 | 12.25 | 138,268 | -0.35(-2.78%) |
Sep 01, 2020 | 12.43 | 12.88 | 12.07 | 12.60 | 151,381 | +0.22(+1.78%) |
Aug 31, 2020 | 13.10 | 13.13 | 12.16 | 12.38 | 212,202 | -0.62(-4.77%) |
Aug 28, 2020 | 14.05 | 14.14 | 12.84 | 13.00 | 228,300 | -1.04(-7.41%) |
Aug 27, 2020 | 14.88 | 14.88 | 14.02 | 14.04 | 176,431 | -0.65(-4.42%) |
Aug 26, 2020 | 14.46 | 15.46 | 14.23 | 14.69 | 296,822 | -0.19(-1.28%) |
Aug 25, 2020 | 15.49 | 15.49 | 14.59 | 14.88 | 184,109 | -0.15(-1.00%) |
Aug 24, 2020 | 14.39 | 15.58 | 14.26 | 15.03 | 147,006 | +0.83(+5.85%) |
Aug 21, 2020 | 16.36 | 16.36 | 14.14 | 14.20 | 256,100 | -2.28(-13.83%) |
Aug 20, 2020 | 16.61 | 16.87 | 16.13 | 16.48 | 87,348 | -0.25(-1.49%) |
Aug 19, 2020 | 16.57 | 16.98 | 16.16 | 16.73 | 119,655 | -0.02(-0.12%) |
Aug 18, 2020 | 17.67 | 17.67 | 16.31 | 16.75 | 188,973 | -0.78(-4.45%) |
Aug 17, 2020 | 18.02 | 18.21 | 17.19 | 17.53 | 142,662 | -0.49(-2.72%) |
Aug 14, 2020 | 17.37 | 18.11 | 17.27 | 18.02 | 149,600 | +0.62(+3.56%) |
Aug 13, 2020 | 17.60 | 17.80 | 16.93 | 17.40 | 72,546 | -0.13(-0.74%) |
Aug 12, 2020 | 18.18 | 18.34 | 16.92 | 17.53 | 197,918 | -0.55(-3.04%) |
Aug 11, 2020 | 18.51 | 18.69 | 18.01 | 18.08 | 179,276 | -0.40(-2.16%) |
Aug 10, 2020 | 17.89 | 18.48 | 17.55 | 18.48 | 157,800 | +0.71(+4.00%) |
Aug 07, 2020 | 17.61 | 17.82 | 17.36 | 17.77 | 81,300 | +0.16(+0.91%) |
Aug 06, 2020 | 17.91 | 18.16 | 17.28 | 17.61 | 63,614 | -0.45(-2.49%) |
Aug 05, 2020 | 17.79 | 18.06 | 17.20 | 18.06 | 114,633 | +0.43(+2.44%) |
Aug 04, 2020 | 17.20 | 17.80 | 17.03 | 17.63 | 85,482 | +0.44(+2.56%) |