Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 8.150 | 8.250 | 7.470 | 7.680 | 431,900 | -0.55(-6.68%) |
Oct 29, 2020 | 7.710 | 8.280 | 7.320 | 8.230 | 397,680 | +0.46(+5.92%) |
Oct 28, 2020 | 8.370 | 8.380 | 7.720 | 7.770 | 375,453 | -0.87(-10.07%) |
Oct 27, 2020 | 8.760 | 8.880 | 8.525 | 8.640 | 168,514 | -0.14(-1.59%) |
Oct 26, 2020 | 9.000 | 9.000 | 8.520 | 8.780 | 345,412 | -0.43(-4.67%) |
Oct 23, 2020 | 9.230 | 9.410 | 9.055 | 9.210 | 172,700 | +0.01(+0.11%) |
Oct 22, 2020 | 9.010 | 9.360 | 8.900 | 9.200 | 287,514 | +0.20(+2.22%) |
Oct 21, 2020 | 9.190 | 9.300 | 8.900 | 9.000 | 369,174 | -0.30(-3.23%) |
Oct 20, 2020 | 9.320 | 9.400 | 9.030 | 9.300 | 245,834 | +0.08(+0.87%) |
Oct 19, 2020 | 9.780 | 9.940 | 9.210 | 9.220 | 418,707 | -0.45(-4.65%) |
Oct 16, 2020 | 10.04 | 10.04 | 9.660 | 9.670 | 236,700 | -0.44(-4.35%) |
Oct 15, 2020 | 9.840 | 10.17 | 9.460 | 10.11 | 380,200 | +0.16(+1.61%) |
Oct 14, 2020 | 9.990 | 10.38 | 9.900 | 9.950 | 339,758 | +0.06(+0.61%) |
Oct 13, 2020 | 10.04 | 10.19 | 9.860 | 9.890 | 219,414 | -0.28(-2.75%) |
Oct 12, 2020 | 10.00 | 10.19 | 9.750 | 10.17 | 209,051 | +0.13(+1.29%) |
Oct 09, 2020 | 10.50 | 10.66 | 9.900 | 10.04 | 292,200 | -0.28(-2.71%) |
Oct 08, 2020 | 10.10 | 10.39 | 9.830 | 10.32 | 510,529 | +0.33(+3.30%) |
Oct 07, 2020 | 9.790 | 10.10 | 9.640 | 9.990 | 379,034 | +0.39(+4.06%) |
Oct 06, 2020 | 10.26 | 10.36 | 9.530 | 9.600 | 523,293 | -0.48(-4.76%) |
Oct 05, 2020 | 10.08 | 10.24 | 9.820 | 10.08 | 289,971 | +0.19(+1.92%) |
Oct 02, 2020 | 9.200 | 9.950 | 9.090 | 9.890 | 321,000 | +0.26(+2.70%) |
Oct 01, 2020 | 9.890 | 9.920 | 9.440 | 9.630 | 320,028 | -0.22(-2.23%) |
Sep 30, 2020 | 10.10 | 10.30 | 9.750 | 9.850 | 444,255 | -0.31(-3.05%) |
Sep 29, 2020 | 9.730 | 10.23 | 9.580 | 10.16 | 488,407 | +0.24(+2.42%) |
Sep 28, 2020 | 9.480 | 10.08 | 9.390 | 9.920 | 567,300 | +0.63(+6.78%) |
Sep 25, 2020 | 9.100 | 9.360 | 8.850 | 9.290 | 423,000 | +0.25(+2.77%) |
Sep 24, 2020 | 9.000 | 9.760 | 8.700 | 9.040 | 648,476 | -0.12(-1.36%) |
Sep 23, 2020 | 9.630 | 9.880 | 9.040 | 9.165 | 481,501 | -0.41(-4.23%) |
Sep 22, 2020 | 9.850 | 10.04 | 9.520 | 9.570 | 170,550 | -0.16(-1.64%) |
Sep 21, 2020 | 9.770 | 9.890 | 9.280 | 9.730 | 446,546 | -0.62(-5.99%) |
Sep 18, 2020 | 10.24 | 10.59 | 9.940 | 10.35 | 688,700 | +0.10(+0.98%) |
Sep 17, 2020 | 9.860 | 10.44 | 9.730 | 10.25 | 406,628 | +0.06(+0.59%) |
Sep 16, 2020 | 9.900 | 10.63 | 9.530 | 10.19 | 701,420 | +0.55(+5.71%) |
Sep 15, 2020 | 9.640 | 10.08 | 9.510 | 9.640 | 394,671 | +0.09(+0.94%) |
Sep 14, 2020 | 8.980 | 9.690 | 8.800 | 9.550 | 592,147 | +0.57(+6.35%) |
Sep 11, 2020 | 9.150 | 9.300 | 8.840 | 8.980 | 630,000 | -0.20(-2.18%) |
Sep 10, 2020 | 9.700 | 9.830 | 9.150 | 9.180 | 570,372 | -0.61(-6.23%) |
Sep 09, 2020 | 10.00 | 10.09 | 9.480 | 9.790 | 470,803 | -0.02(-0.20%) |
Sep 08, 2020 | 9.500 | 10.22 | 9.180 | 9.810 | 696,556 | -0.40(-3.92%) |
Sep 04, 2020 | 10.59 | 10.59 | 9.620 | 10.21 | 504,900 | +0.05(+0.49%) |
Sep 03, 2020 | 10.30 | 10.80 | 9.950 | 10.16 | 750,565 | -0.21(-2.03%) |
Sep 02, 2020 | 11.02 | 11.10 | 10.11 | 10.37 | 733,437 | -0.64(-5.81%) |
Sep 01, 2020 | 11.32 | 11.32 | 10.86 | 11.01 | 524,365 | -0.41(-3.59%) |
Aug 31, 2020 | 11.67 | 11.79 | 11.20 | 11.42 | 556,719 | -0.26(-2.23%) |
Aug 28, 2020 | 11.47 | 11.97 | 11.23 | 11.68 | 589,800 | +0.34(+3.00%) |
Aug 27, 2020 | 11.19 | 11.49 | 10.85 | 11.34 | 669,916 | +0.21(+1.89%) |
Aug 26, 2020 | 11.92 | 11.99 | 10.90 | 11.13 | 737,312 | -0.77(-6.47%) |
Aug 25, 2020 | 11.09 | 12.20 | 11.09 | 11.90 | 799,769 | +0.94(+8.58%) |
Aug 24, 2020 | 11.11 | 11.35 | 10.50 | 10.96 | 1,037,460 | +0.61(+5.89%) |
Aug 21, 2020 | 11.94 | 11.97 | 10.13 | 10.35 | 1,607,900 | -1.74(-14.39%) |
Aug 20, 2020 | 12.57 | 12.86 | 12.04 | 12.09 | 639,772 | -0.90(-6.93%) |
Aug 19, 2020 | 12.50 | 13.59 | 12.15 | 12.99 | 571,684 | +0.37(+2.93%) |
Aug 18, 2020 | 13.25 | 13.49 | 12.51 | 12.62 | 741,225 | -0.91(-6.73%) |
Aug 17, 2020 | 13.78 | 13.78 | 13.20 | 13.53 | 416,192 | -0.25(-1.81%) |
Aug 14, 2020 | 13.59 | 14.24 | 13.27 | 13.78 | 627,600 | +0.01(+0.07%) |
Aug 13, 2020 | 14.10 | 14.18 | 13.38 | 13.77 | 1,338,927 | -0.79(-5.43%) |
Aug 12, 2020 | 12.72 | 14.71 | 12.53 | 14.56 | 1,958,623 | +2.16(+17.42%) |
Aug 11, 2020 | 14.10 | 14.20 | 12.24 | 12.40 | 1,510,743 | -1.09(-8.08%) |
Aug 10, 2020 | 11.63 | 13.69 | 11.63 | 13.49 | 2,010,376 | +2.09(+18.33%) |
Aug 07, 2020 | 11.02 | 11.41 | 10.63 | 11.40 | 929,300 | -0.10(-0.87%) |
Aug 06, 2020 | 11.11 | 11.57 | 11.01 | 11.50 | 645,882 | +0.30(+2.68%) |
Aug 05, 2020 | 11.53 | 11.70 | 10.94 | 11.20 | 964,793 | +0.16(+1.45%) |
Aug 04, 2020 | 10.02 | 11.37 | 9.850 | 11.04 | 1,205,762 | +1.06(+10.62%) |