Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 10.15 | 10.63 | 9.860 | 10.08 | 2,265,500 | -0.19(-1.85%) |
Oct 29, 2020 | 9.820 | 10.41 | 9.560 | 10.27 | 3,107,271 | +0.47(+4.80%) |
Oct 28, 2020 | 10.05 | 10.23 | 9.720 | 9.800 | 2,206,130 | -0.49(-4.76%) |
Oct 27, 2020 | 10.61 | 10.76 | 10.25 | 10.29 | 1,343,078 | -0.35(-3.29%) |
Oct 26, 2020 | 10.78 | 10.92 | 10.44 | 10.64 | 1,338,306 | -0.28(-2.56%) |
Oct 23, 2020 | 10.82 | 11.22 | 10.69 | 10.92 | 1,553,000 | -0.31(-2.76%) |
Oct 22, 2020 | 10.73 | 11.48 | 10.69 | 11.23 | 1,416,806 | +0.22(+2.00%) |
Oct 21, 2020 | 10.57 | 11.21 | 10.57 | 11.01 | 2,594,650 | +0.50(+4.76%) |
Oct 20, 2020 | 10.51 | 10.73 | 10.44 | 10.51 | 1,273,815 | -0.01(-0.10%) |
Oct 19, 2020 | 10.83 | 11.07 | 10.45 | 10.52 | 3,592,232 | -0.55(-4.97%) |
Oct 16, 2020 | 11.17 | 11.39 | 10.91 | 11.07 | 3,607,800 | -0.56(-4.82%) |
Oct 15, 2020 | 10.66 | 11.66 | 10.54 | 11.63 | 5,774,769 | +0.73(+6.70%) |
Oct 14, 2020 | 11.09 | 11.38 | 10.57 | 10.90 | 14,006,073 | +2.59(+31.17%) |
Oct 13, 2020 | 8.370 | 8.530 | 8.250 | 8.310 | 1,955,001 | -0.16(-1.89%) |
Oct 12, 2020 | 8.410 | 8.520 | 8.330 | 8.470 | 492,252 | +0.08(+0.95%) |
Oct 09, 2020 | 8.610 | 8.690 | 8.345 | 8.390 | 621,600 | -0.15(-1.76%) |
Oct 08, 2020 | 8.450 | 8.600 | 8.350 | 8.540 | 618,361 | +0.19(+2.28%) |
Oct 07, 2020 | 8.460 | 8.660 | 8.290 | 8.350 | 860,945 | -0.04(-0.48%) |
Oct 06, 2020 | 8.340 | 8.730 | 8.215 | 8.390 | 962,621 | +0.10(+1.21%) |
Oct 05, 2020 | 8.340 | 8.530 | 8.270 | 8.290 | 1,011,415 | +0.03(+0.36%) |
Oct 02, 2020 | 7.970 | 8.320 | 7.970 | 8.260 | 542,600 | +0.09(+1.10%) |
Oct 01, 2020 | 8.150 | 8.300 | 7.890 | 8.170 | 873,909 | +0.03(+0.37%) |
Sep 30, 2020 | 8.120 | 8.280 | 8.040 | 8.140 | 1,103,485 | +0.08(+0.99%) |
Sep 29, 2020 | 8.200 | 8.270 | 7.980 | 8.060 | 902,573 | -0.15(-1.83%) |
Sep 28, 2020 | 8.140 | 8.400 | 8.130 | 8.210 | 1,359,402 | +0.15(+1.86%) |
Sep 25, 2020 | 7.680 | 8.100 | 7.590 | 8.060 | 1,330,000 | +0.32(+4.13%) |
Sep 24, 2020 | 7.680 | 7.940 | 7.550 | 7.740 | 1,234,375 | +0.04(+0.52%) |
Sep 23, 2020 | 7.910 | 8.140 | 7.670 | 7.700 | 1,117,003 | -0.20(-2.53%) |
Sep 22, 2020 | 7.950 | 7.960 | 7.665 | 7.900 | 1,058,886 | -0.03(-0.38%) |
Sep 21, 2020 | 7.960 | 7.980 | 7.660 | 7.930 | 1,763,210 | -0.23(-2.82%) |
Sep 18, 2020 | 8.370 | 8.640 | 8.090 | 8.160 | 2,688,500 | -0.10(-1.21%) |
Sep 17, 2020 | 8.410 | 8.515 | 8.190 | 8.260 | 1,089,506 | -0.19(-2.25%) |
Sep 16, 2020 | 8.620 | 8.650 | 8.325 | 8.450 | 1,179,136 | -0.17(-1.97%) |
Sep 15, 2020 | 8.940 | 8.950 | 8.580 | 8.620 | 622,190 | -0.24(-2.65%) |
Sep 14, 2020 | 8.670 | 8.960 | 8.620 | 8.855 | 1,239,194 | +0.19(+2.19%) |
Sep 11, 2020 | 8.860 | 8.930 | 8.580 | 8.665 | 1,065,200 | -0.17(-1.87%) |
Sep 10, 2020 | 9.080 | 9.125 | 8.820 | 8.830 | 950,025 | -0.17(-1.89%) |
Sep 09, 2020 | 8.690 | 9.040 | 8.615 | 9.000 | 1,558,858 | +0.40(+4.65%) |
Sep 08, 2020 | 8.670 | 8.860 | 8.600 | 8.600 | 1,244,163 | -0.20(-2.27%) |
Sep 04, 2020 | 9.090 | 9.090 | 8.670 | 8.800 | 1,097,100 | -0.18(-2.00%) |
Sep 03, 2020 | 9.100 | 9.190 | 8.810 | 8.980 | 1,278,899 | -0.08(-0.88%) |
Sep 02, 2020 | 8.900 | 9.070 | 8.860 | 9.060 | 788,923 | +0.11(+1.23%) |
Sep 01, 2020 | 8.860 | 9.010 | 8.530 | 8.950 | 1,643,683 | +0.02(+0.22%) |
Aug 31, 2020 | 9.020 | 9.075 | 8.810 | 8.930 | 1,471,624 | -0.06(-0.67%) |
Aug 28, 2020 | 8.500 | 9.090 | 8.500 | 8.990 | 822,400 | +0.00(+0.00%) |
Aug 27, 2020 | 8.950 | 9.110 | 8.890 | 8.990 | 1,385,769 | +0.08(+0.90%) |
Aug 26, 2020 | 9.170 | 9.205 | 8.830 | 8.910 | 1,269,268 | -0.20(-2.20%) |
Aug 25, 2020 | 9.240 | 9.250 | 9.070 | 9.110 | 854,147 | -0.06(-0.65%) |
Aug 24, 2020 | 9.190 | 9.285 | 8.890 | 9.170 | 1,022,421 | +0.01(+0.11%) |
Aug 21, 2020 | 9.220 | 9.385 | 8.990 | 9.160 | 1,035,200 | -0.07(-0.76%) |
Aug 20, 2020 | 9.210 | 9.300 | 9.170 | 9.230 | 941,202 | -0.07(-0.75%) |
Aug 19, 2020 | 9.430 | 9.510 | 9.290 | 9.300 | 1,126,329 | -0.07(-0.75%) |
Aug 18, 2020 | 9.250 | 9.475 | 9.200 | 9.370 | 1,256,744 | +0.12(+1.30%) |
Aug 17, 2020 | 9.230 | 9.270 | 9.015 | 9.250 | 903,346 | -0.01(-0.11%) |
Aug 14, 2020 | 9.200 | 9.450 | 9.090 | 9.260 | 1,197,500 | +0.02(+0.22%) |
Aug 13, 2020 | 9.110 | 9.350 | 9.030 | 9.240 | 1,003,246 | +0.08(+0.87%) |
Aug 12, 2020 | 9.120 | 9.300 | 9.020 | 9.160 | 1,140,502 | +0.18(+2.00%) |
Aug 11, 2020 | 9.130 | 9.230 | 8.790 | 8.980 | 1,439,591 | -0.04(-0.44%) |
Aug 10, 2020 | 9.180 | 9.320 | 8.955 | 9.020 | 1,444,090 | -0.22(-2.43%) |
Aug 07, 2020 | 9.050 | 9.300 | 8.970 | 9.245 | 1,082,200 | +0.11(+1.26%) |
Aug 06, 2020 | 8.810 | 9.280 | 8.790 | 9.130 | 1,397,610 | +0.29(+3.28%) |
Aug 05, 2020 | 8.860 | 9.080 | 8.630 | 8.840 | 1,591,304 | +0.05(+0.57%) |
Aug 04, 2020 | 9.120 | 9.390 | 8.760 | 8.790 | 2,148,574 | -0.50(-5.38%) |