Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 9.850 | 9.850 | 9.670 | 9.710 | 19,200 | -0.33(-3.29%) |
Oct 29, 2020 | 10.09 | 10.39 | 9.950 | 10.04 | 76,947 | +0.01(+0.10%) |
Oct 28, 2020 | 9.720 | 10.47 | 9.720 | 10.03 | 16,879 | +0.00(+0.00%) |
Oct 27, 2020 | 9.950 | 10.15 | 9.950 | 10.03 | 29,072 | +0.02(+0.20%) |
Oct 26, 2020 | 10.01 | 10.04 | 9.960 | 10.01 | 14,889 | -0.26(-2.53%) |
Oct 23, 2020 | 10.31 | 10.36 | 10.27 | 10.27 | 32,100 | -0.07(-0.68%) |
Oct 22, 2020 | 10.50 | 10.55 | 10.29 | 10.34 | 28,145 | -0.20(-1.90%) |
Oct 21, 2020 | 10.68 | 10.71 | 10.50 | 10.54 | 12,323 | -0.12(-1.13%) |
Oct 20, 2020 | 10.68 | 10.71 | 10.63 | 10.66 | 15,367 | -0.06(-0.56%) |
Oct 19, 2020 | 10.80 | 10.84 | 10.71 | 10.72 | 10,677 | -0.07(-0.65%) |
Oct 16, 2020 | 11.11 | 11.11 | 10.66 | 10.79 | 52,800 | -0.24(-2.18%) |
Oct 15, 2020 | 10.97 | 11.05 | 10.80 | 11.03 | 31,471 | -0.20(-1.78%) |
Oct 14, 2020 | 11.25 | 11.44 | 11.23 | 11.23 | 79,716 | -0.47(-4.02%) |
Oct 13, 2020 | 11.85 | 11.85 | 11.65 | 11.70 | 28,725 | +0.02(+0.17%) |
Oct 12, 2020 | 11.79 | 11.79 | 11.54 | 11.68 | 29,219 | +0.11(+0.95%) |
Oct 09, 2020 | 11.92 | 11.92 | 11.42 | 11.57 | 20,900 | +0.21(+1.85%) |
Oct 08, 2020 | 11.08 | 11.47 | 11.08 | 11.36 | 38,335 | +0.15(+1.34%) |
Oct 07, 2020 | 10.86 | 11.40 | 10.86 | 11.21 | 30,680 | -0.05(-0.44%) |
Oct 06, 2020 | 10.97 | 11.45 | 10.97 | 11.26 | 92,037 | -0.03(-0.27%) |
Oct 05, 2020 | 11.40 | 11.40 | 11.23 | 11.29 | 51,454 | +0.05(+0.41%) |
Oct 02, 2020 | 10.92 | 11.25 | 10.92 | 11.24 | 75,800 | +0.32(+2.96%) |
Oct 01, 2020 | 10.66 | 10.93 | 10.66 | 10.92 | 41,780 | +0.10(+0.92%) |
Sep 30, 2020 | 10.56 | 10.84 | 10.37 | 10.82 | 30,007 | +0.22(+2.08%) |
Sep 29, 2020 | 10.79 | 10.79 | 10.60 | 10.60 | 38,055 | -0.48(-4.33%) |
Sep 28, 2020 | 10.91 | 11.09 | 10.87 | 11.08 | 107,483 | +0.07(+0.64%) |
Sep 25, 2020 | 11.29 | 11.29 | 10.98 | 11.01 | 76,900 | -0.23(-2.05%) |
Sep 24, 2020 | 11.67 | 11.67 | 11.17 | 11.24 | 19,990 | -0.21(-1.83%) |
Sep 23, 2020 | 11.19 | 12.00 | 11.19 | 11.45 | 75,233 | +0.36(+3.25%) |
Sep 22, 2020 | 10.63 | 11.43 | 10.63 | 11.09 | 11,928 | +0.09(+0.82%) |
Sep 21, 2020 | 10.95 | 11.02 | 10.70 | 11.00 | 17,992 | -0.15(-1.36%) |
Sep 18, 2020 | 11.68 | 11.73 | 11.13 | 11.15 | 22,900 | -0.26(-2.25%) |
Sep 17, 2020 | 11.30 | 11.54 | 11.30 | 11.41 | 66,648 | +0.21(+1.85%) |
Sep 16, 2020 | 11.19 | 11.29 | 11.18 | 11.20 | 24,568 | +0.09(+0.81%) |
Sep 15, 2020 | 11.23 | 11.23 | 11.04 | 11.11 | 32,266 | +0.05(+0.45%) |
Sep 14, 2020 | 11.26 | 11.26 | 11.00 | 11.06 | 55,905 | +0.39(+3.66%) |
Sep 11, 2020 | 10.71 | 10.80 | 10.61 | 10.67 | 34,200 | +0.49(+4.79%) |
Sep 10, 2020 | 10.22 | 10.30 | 10.02 | 10.18 | 90,489 | +0.51(+5.31%) |
Sep 09, 2020 | 9.610 | 9.740 | 9.600 | 9.669 | 78,687 | +0.29(+3.08%) |
Sep 08, 2020 | 9.381 | 9.500 | 9.370 | 9.380 | 114,711 | +0.24(+2.63%) |
Sep 04, 2020 | 8.990 | 9.140 | 8.970 | 9.140 | 24,900 | +0.16(+1.78%) |
Sep 03, 2020 | 9.050 | 9.180 | 8.950 | 8.980 | 54,785 | +0.01(+0.11%) |
Sep 02, 2020 | 8.820 | 9.000 | 8.820 | 8.970 | 45,656 | +0.15(+1.70%) |
Sep 01, 2020 | 8.670 | 8.850 | 8.670 | 8.820 | 32,624 | +0.02(+0.17%) |
Aug 31, 2020 | 8.877 | 8.877 | 8.620 | 8.805 | 36,213 | +0.22(+2.56%) |
Aug 28, 2020 | 8.470 | 8.643 | 8.470 | 8.585 | 25,900 | +0.05(+0.53%) |
Aug 27, 2020 | 8.700 | 8.700 | 8.510 | 8.540 | 72,919 | -0.24(-2.73%) |
Aug 26, 2020 | 8.705 | 8.800 | 8.695 | 8.780 | 33,242 | -0.06(-0.68%) |
Aug 25, 2020 | 8.850 | 8.900 | 8.780 | 8.840 | 22,872 | -0.08(-0.90%) |
Aug 24, 2020 | 8.850 | 8.980 | 8.850 | 8.920 | 29,948 | -0.03(-0.34%) |
Aug 21, 2020 | 8.880 | 9.000 | 8.880 | 8.950 | 40,100 | +0.08(+0.92%) |
Aug 20, 2020 | 8.830 | 8.900 | 8.825 | 8.868 | 31,348 | -0.14(-1.52%) |
Aug 19, 2020 | 9.010 | 9.110 | 9.000 | 9.005 | 48,494 | -0.07(-0.83%) |
Aug 18, 2020 | 9.133 | 9.160 | 9.058 | 9.080 | 8,869 | -0.12(-1.35%) |
Aug 17, 2020 | 9.205 | 9.270 | 9.200 | 9.204 | 11,226 | -0.01(-0.07%) |
Aug 14, 2020 | 9.270 | 9.270 | 9.180 | 9.210 | 12,700 | +0.05(+0.55%) |
Aug 13, 2020 | 9.165 | 9.220 | 9.120 | 9.160 | 28,743 | -0.26(-2.76%) |
Aug 12, 2020 | 9.260 | 9.430 | 9.220 | 9.420 | 45,260 | -0.45(-4.56%) |
Aug 11, 2020 | 10.05 | 10.05 | 9.850 | 9.870 | 70,861 | -0.18(-1.79%) |
Aug 10, 2020 | 9.780 | 10.30 | 9.780 | 10.05 | 52,800 | +0.07(+0.70%) |
Aug 07, 2020 | 9.970 | 10.05 | 9.940 | 9.980 | 23,800 | +0.09(+0.86%) |
Aug 06, 2020 | 9.850 | 9.920 | 9.770 | 9.895 | 17,690 | -0.19(-1.84%) |
Aug 05, 2020 | 10.10 | 10.10 | 10.01 | 10.08 | 14,067 | -0.05(-0.49%) |
Aug 04, 2020 | 10.00 | 10.13 | 9.950 | 10.13 | 54,953 | +0.32(+3.23%) |