Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 9.105 | 9.163 | 8.714 | 9.000 | 409,346 | -0.20(-2.18%) |
Oct 29, 2020 | 8.838 | 9.230 | 8.495 | 9.201 | 616,434 | +0.28(+3.10%) |
Oct 28, 2020 | 9.411 | 9.468 | 8.848 | 8.924 | 931,032 | -0.72(-7.43%) |
Oct 27, 2020 | 9.793 | 9.936 | 9.459 | 9.640 | 539,570 | -0.15(-1.56%) |
Oct 26, 2020 | 9.392 | 9.793 | 9.163 | 9.793 | 852,663 | +0.29(+3.01%) |
Oct 23, 2020 | 9.783 | 9.783 | 9.268 | 9.506 | 1,014,721 | -0.40(-4.05%) |
Oct 22, 2020 | 9.726 | 9.907 | 9.611 | 9.907 | 431,248 | +0.14(+1.47%) |
Oct 21, 2020 | 9.917 | 9.960 | 9.649 | 9.764 | 466,860 | -0.15(-1.54%) |
Oct 20, 2020 | 9.936 | 10.06 | 9.716 | 9.917 | 450,396 | -0.03(-0.29%) |
Oct 19, 2020 | 10.40 | 10.49 | 9.859 | 9.945 | 629,683 | -0.46(-4.40%) |
Oct 16, 2020 | 10.89 | 10.92 | 10.40 | 10.40 | 324,480 | -0.37(-3.45%) |
Oct 15, 2020 | 10.61 | 11.00 | 10.27 | 10.78 | 512,291 | +0.20(+1.89%) |
Oct 14, 2020 | 10.45 | 10.90 | 10.42 | 10.58 | 324,632 | +0.29(+2.78%) |
Oct 13, 2020 | 10.43 | 10.58 | 10.08 | 10.29 | 335,876 | -0.26(-2.44%) |
Oct 12, 2020 | 10.81 | 10.81 | 10.20 | 10.55 | 458,758 | -0.27(-2.47%) |
Oct 09, 2020 | 10.81 | 11.00 | 10.71 | 10.81 | 409,450 | -0.12(-1.13%) |
Oct 08, 2020 | 10.63 | 11.00 | 10.58 | 10.94 | 388,943 | +0.31(+2.87%) |
Oct 07, 2020 | 10.91 | 10.94 | 10.54 | 10.63 | 391,171 | -0.11(-0.98%) |
Oct 06, 2020 | 11.06 | 11.23 | 10.62 | 10.74 | 353,794 | -0.30(-2.68%) |
Oct 05, 2020 | 10.74 | 11.21 | 10.74 | 11.03 | 357,467 | +0.31(+2.85%) |
Oct 02, 2020 | 10.30 | 10.79 | 10.03 | 10.73 | 596,993 | +0.20(+1.90%) |
Oct 01, 2020 | 10.31 | 10.54 | 10.15 | 10.53 | 414,158 | +0.18(+1.75%) |
Sep 30, 2020 | 10.44 | 10.79 | 10.33 | 10.35 | 480,733 | +0.00(+0.00%) |
Sep 29, 2020 | 10.24 | 10.49 | 10.04 | 10.35 | 430,044 | +0.11(+1.12%) |
Sep 28, 2020 | 10.26 | 10.38 | 9.936 | 10.23 | 404,805 | +0.11(+1.04%) |
Sep 25, 2020 | 9.974 | 10.47 | 9.945 | 10.13 | 459,008 | +0.20(+2.02%) |
Sep 24, 2020 | 9.955 | 10.16 | 9.468 | 9.926 | 535,032 | -0.02(-0.19%) |
Sep 23, 2020 | 10.39 | 10.58 | 9.592 | 9.945 | 588,161 | -0.43(-4.14%) |
Sep 22, 2020 | 10.81 | 10.93 | 10.21 | 10.37 | 797,675 | -0.38(-3.55%) |
Sep 21, 2020 | 11.31 | 11.33 | 10.60 | 10.76 | 627,130 | -0.83(-7.17%) |
Sep 18, 2020 | 11.67 | 11.85 | 11.51 | 11.59 | 424,747 | -0.05(-0.41%) |
Sep 17, 2020 | 11.75 | 12.08 | 11.55 | 11.63 | 282,204 | -0.11(-0.98%) |
Sep 16, 2020 | 11.84 | 12.20 | 11.73 | 11.75 | 631,410 | -0.11(-0.89%) |
Sep 15, 2020 | 12.70 | 12.70 | 11.74 | 11.85 | 690,267 | -0.77(-6.12%) |
Sep 14, 2020 | 12.26 | 12.77 | 12.08 | 12.63 | 565,683 | +0.55(+4.59%) |
Sep 11, 2020 | 11.82 | 12.60 | 11.73 | 12.07 | 954,477 | +0.39(+3.35%) |
Sep 10, 2020 | 11.64 | 11.70 | 11.45 | 11.68 | 434,384 | +0.03(+0.25%) |
Sep 09, 2020 | 11.60 | 11.91 | 11.47 | 11.65 | 464,234 | +0.22(+1.92%) |
Sep 08, 2020 | 11.08 | 11.63 | 10.86 | 11.43 | 866,763 | +0.34(+3.10%) |
Sep 04, 2020 | 10.88 | 11.12 | 10.48 | 11.09 | 736,445 | +0.22(+2.02%) |
Sep 03, 2020 | 10.98 | 11.21 | 10.68 | 10.87 | 674,963 | -0.23(-2.06%) |
Sep 02, 2020 | 11.45 | 11.46 | 10.65 | 11.10 | 1,102,536 | -0.57(-4.91%) |
Sep 01, 2020 | 11.88 | 11.97 | 11.60 | 11.67 | 491,017 | -0.30(-2.47%) |
Aug 31, 2020 | 11.77 | 12.16 | 11.61 | 11.97 | 618,278 | +0.20(+1.70%) |
Aug 28, 2020 | 11.12 | 11.78 | 10.96 | 11.77 | 812,720 | +0.55(+4.94%) |
Aug 27, 2020 | 11.55 | 11.55 | 11.02 | 11.21 | 881,055 | -0.40(-3.45%) |
Aug 26, 2020 | 12.03 | 12.13 | 11.36 | 11.62 | 1,524,205 | -0.50(-4.10%) |
Aug 25, 2020 | 12.32 | 12.49 | 11.98 | 12.11 | 522,142 | -0.20(-1.63%) |
Aug 24, 2020 | 12.44 | 12.54 | 12.05 | 12.31 | 451,151 | -0.09(-0.69%) |
Aug 21, 2020 | 12.41 | 12.54 | 12.24 | 12.40 | 603,699 | -0.06(-0.46%) |
Aug 20, 2020 | 12.42 | 12.63 | 12.24 | 12.46 | 608,170 | -0.10(-0.76%) |
Aug 19, 2020 | 12.89 | 12.99 | 12.41 | 12.55 | 734,489 | -0.43(-3.31%) |
Aug 18, 2020 | 13.46 | 13.58 | 12.79 | 12.98 | 854,567 | -0.49(-3.61%) |
Aug 17, 2020 | 13.74 | 13.94 | 13.44 | 13.47 | 775,205 | -0.53(-3.82%) |
Aug 14, 2020 | 13.46 | 14.10 | 12.79 | 14.00 | 1,592,646 | -0.22(-1.54%) |
Aug 13, 2020 | 14.46 | 15.07 | 14.01 | 14.22 | 1,884,102 | -0.95(-6.29%) |
Aug 12, 2020 | 14.85 | 15.26 | 14.60 | 15.18 | 555,231 | +0.41(+2.78%) |
Aug 11, 2020 | 14.80 | 15.56 | 14.64 | 14.77 | 965,725 | +0.22(+1.51%) |
Aug 10, 2020 | 15.03 | 15.16 | 14.16 | 14.55 | 1,025,198 | -0.30(-1.99%) |
Aug 07, 2020 | 14.37 | 14.85 | 14.32 | 14.84 | 494,002 | +0.33(+2.30%) |
Aug 06, 2020 | 14.89 | 14.99 | 14.42 | 14.51 | 461,956 | -0.33(-2.25%) |
Aug 05, 2020 | 14.96 | 15.04 | 14.54 | 14.84 | 466,904 | +0.11(+0.78%) |
Aug 04, 2020 | 14.29 | 14.88 | 14.23 | 14.73 | 483,463 | +0.34(+2.39%) |