Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.231 | 9.231 | 9.098 | 9.098 | 45,463 | -0.06(-0.64%) |
Sep 29, 2020 | 9.131 | 9.173 | 9.098 | 9.156 | 23,181 | +0.02(+0.18%) |
Sep 28, 2020 | 9.206 | 9.215 | 9.115 | 9.140 | 103,661 | +0.01(+0.09%) |
Sep 25, 2020 | 9.006 | 9.140 | 8.931 | 9.131 | 64,213 | +0.20(+2.24%) |
Sep 24, 2020 | 8.948 | 9.006 | 8.931 | 8.931 | 15,177 | -0.02(-0.19%) |
Sep 23, 2020 | 9.106 | 9.106 | 8.940 | 8.948 | 44,584 | -0.09(-1.01%) |
Sep 22, 2020 | 9.073 | 9.127 | 9.023 | 9.040 | 47,686 | -0.06(-0.71%) |
Sep 21, 2020 | 9.206 | 9.206 | 9.098 | 9.105 | 35,213 | -0.06(-0.66%) |
Sep 18, 2020 | 9.273 | 9.273 | 9.140 | 9.165 | 43,449 | -0.02(-0.27%) |
Sep 17, 2020 | 9.231 | 9.231 | 9.181 | 9.190 | 39,595 | -0.06(-0.63%) |
Sep 16, 2020 | 9.298 | 9.298 | 9.223 | 9.248 | 30,275 | +0.03(+0.36%) |
Sep 15, 2020 | 9.298 | 9.315 | 9.190 | 9.215 | 28,400 | -0.05(-0.58%) |
Sep 14, 2020 | 9.261 | 9.269 | 9.219 | 9.269 | 21,459 | +0.04(+0.45%) |
Sep 11, 2020 | 9.227 | 9.227 | 9.194 | 9.227 | 52,663 | +0.03(+0.36%) |
Sep 10, 2020 | 9.161 | 9.194 | 9.136 | 9.194 | 18,024 | +0.05(+0.54%) |
Sep 09, 2020 | 9.070 | 9.144 | 9.032 | 9.144 | 23,437 | +0.15(+1.66%) |
Sep 08, 2020 | 9.078 | 9.078 | 8.987 | 8.995 | 43,251 | -0.06(-0.64%) |
Sep 04, 2020 | 9.186 | 9.186 | 9.036 | 9.053 | 63,871 | -0.12(-1.36%) |
Sep 03, 2020 | 9.261 | 9.285 | 9.169 | 9.178 | 42,887 | -0.13(-1.43%) |
Sep 02, 2020 | 9.244 | 9.314 | 9.243 | 9.310 | 67,494 | +0.08(+0.90%) |
Sep 01, 2020 | 9.169 | 9.227 | 9.161 | 9.227 | 74,351 | +0.06(+0.63%) |
Aug 31, 2020 | 9.119 | 9.178 | 9.095 | 9.169 | 80,606 | +0.11(+1.19%) |
Aug 28, 2020 | 9.028 | 9.070 | 8.962 | 9.061 | 35,912 | +0.11(+1.20%) |
Aug 27, 2020 | 9.053 | 9.053 | 8.954 | 8.954 | 76,171 | -0.07(-0.83%) |
Aug 26, 2020 | 9.020 | 9.028 | 8.987 | 9.028 | 273,316 | +0.00(+0.00%) |
Aug 25, 2020 | 9.070 | 9.086 | 9.020 | 9.028 | 62,092 | -0.06(-0.64%) |
Aug 24, 2020 | 9.128 | 9.169 | 9.070 | 9.086 | 81,141 | -0.01(-0.09%) |
Aug 21, 2020 | 9.244 | 9.266 | 9.086 | 9.095 | 79,658 | -0.14(-1.53%) |
Aug 20, 2020 | 9.277 | 9.302 | 9.227 | 9.236 | 52,370 | -0.06(-0.62%) |
Aug 19, 2020 | 9.310 | 9.344 | 9.277 | 9.294 | 36,171 | +0.00(+0.00%) |
Aug 18, 2020 | 9.310 | 9.360 | 9.285 | 9.294 | 49,483 | -0.03(-0.31%) |
Aug 17, 2020 | 9.381 | 9.381 | 9.298 | 9.323 | 69,865 | -0.03(-0.35%) |
Aug 14, 2020 | 9.405 | 9.405 | 9.340 | 9.356 | 43,436 | -0.04(-0.44%) |
Aug 13, 2020 | 9.405 | 9.405 | 9.372 | 9.397 | 21,440 | +0.02(+0.26%) |
Aug 12, 2020 | 9.414 | 9.421 | 9.339 | 9.372 | 76,650 | -0.04(-0.44%) |
Aug 11, 2020 | 9.422 | 9.422 | 9.397 | 9.414 | 147,222 | +0.01(+0.09%) |
Aug 10, 2020 | 9.397 | 9.414 | 9.384 | 9.405 | 147,249 | +0.04(+0.44%) |
Aug 07, 2020 | 9.422 | 9.422 | 9.364 | 9.364 | 114,823 | -0.06(-0.61%) |
Aug 06, 2020 | 9.414 | 9.422 | 9.381 | 9.422 | 180,545 | +0.03(+0.35%) |
Aug 05, 2020 | 9.405 | 9.405 | 9.364 | 9.389 | 169,408 | +0.05(+0.53%) |
Aug 04, 2020 | 9.339 | 9.343 | 9.323 | 9.339 | 157,075 | +0.03(+0.36%) |
Aug 03, 2020 | 9.331 | 9.331 | 9.290 | 9.306 | 228,818 | +0.02(+0.18%) |
Jul 31, 2020 | 9.232 | 9.290 | 9.232 | 9.290 | 106,837 | +0.07(+0.81%) |
Jul 30, 2020 | 9.174 | 9.215 | 9.148 | 9.215 | 51,032 | +0.02(+0.27%) |
Jul 29, 2020 | 9.174 | 9.191 | 9.124 | 9.191 | 35,776 | +0.03(+0.36%) |
Jul 28, 2020 | 9.133 | 9.164 | 9.120 | 9.157 | 53,687 | +0.02(+0.18%) |
Jul 27, 2020 | 9.058 | 9.141 | 9.058 | 9.141 | 64,641 | +0.02(+0.18%) |
Jul 24, 2020 | 9.116 | 9.141 | 9.071 | 9.124 | 115,307 | +0.04(+0.45%) |
Jul 23, 2020 | 9.067 | 9.083 | 9.025 | 9.083 | 48,165 | +0.02(+0.27%) |
Jul 22, 2020 | 9.025 | 9.067 | 8.992 | 9.058 | 133,564 | +0.06(+0.64%) |
Jul 21, 2020 | 8.992 | 9.010 | 8.945 | 9.000 | 144,497 | +0.05(+0.55%) |
Jul 20, 2020 | 8.943 | 8.959 | 8.868 | 8.951 | 43,290 | +0.03(+0.30%) |
Jul 17, 2020 | 8.924 | 8.940 | 8.891 | 8.924 | 45,429 | +0.04(+0.46%) |
Jul 16, 2020 | 8.908 | 8.949 | 8.866 | 8.883 | 64,889 | -0.02(-0.28%) |
Jul 15, 2020 | 8.916 | 8.932 | 8.875 | 8.908 | 47,900 | -0.02(-0.18%) |
Jul 14, 2020 | 8.916 | 8.940 | 8.891 | 8.924 | 33,683 | -0.02(-0.18%) |
Jul 13, 2020 | 8.973 | 9.015 | 8.916 | 8.940 | 50,563 | +0.00(+0.00%) |
Jul 10, 2020 | 8.982 | 8.982 | 8.891 | 8.940 | 49,074 | +0.01(+0.09%) |
Jul 09, 2020 | 8.998 | 8.998 | 8.924 | 8.932 | 77,140 | +0.01(+0.09%) |
Jul 08, 2020 | 8.825 | 8.949 | 8.825 | 8.924 | 144,759 | +0.11(+1.21%) |
Jul 07, 2020 | 8.710 | 8.817 | 8.702 | 8.817 | 57,983 | +0.12(+1.42%) |
Jul 06, 2020 | 8.710 | 8.710 | 8.652 | 8.693 | 75,736 | +0.02(+0.28%) |
Jul 02, 2020 | 8.652 | 8.710 | 8.652 | 8.669 | 59,641 | -0.02(-0.28%) |