Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.150 | 8.390 | 7.950 | 8.000 | 1,568,315 | -0.16(-1.96%) |
Sep 29, 2020 | 8.240 | 8.328 | 8.040 | 8.160 | 1,313,519 | -0.09(-1.09%) |
Sep 28, 2020 | 8.140 | 8.450 | 8.140 | 8.250 | 1,520,370 | +0.21(+2.61%) |
Sep 25, 2020 | 8.000 | 8.145 | 7.950 | 8.040 | 1,368,100 | +0.04(+0.50%) |
Sep 24, 2020 | 8.000 | 8.240 | 7.820 | 8.000 | 1,217,065 | +0.00(+0.00%) |
Sep 23, 2020 | 8.240 | 8.480 | 8.000 | 8.000 | 1,110,484 | -0.21(-2.56%) |
Sep 22, 2020 | 8.200 | 8.340 | 8.120 | 8.210 | 1,099,939 | -0.01(-0.12%) |
Sep 21, 2020 | 8.400 | 8.470 | 8.100 | 8.220 | 1,926,357 | -0.35(-4.08%) |
Sep 18, 2020 | 9.000 | 9.000 | 8.530 | 8.570 | 5,078,700 | -0.36(-4.03%) |
Sep 17, 2020 | 9.020 | 9.110 | 8.880 | 8.930 | 1,104,957 | -0.20(-2.19%) |
Sep 16, 2020 | 9.200 | 9.280 | 9.100 | 9.130 | 1,190,674 | -0.02(-0.22%) |
Sep 15, 2020 | 9.180 | 9.290 | 9.060 | 9.150 | 1,014,178 | +0.02(+0.22%) |
Sep 14, 2020 | 9.080 | 9.170 | 8.950 | 9.130 | 1,401,726 | +0.10(+1.11%) |
Sep 11, 2020 | 9.070 | 9.090 | 8.860 | 9.030 | 1,057,000 | -0.03(-0.33%) |
Sep 10, 2020 | 9.350 | 9.370 | 9.020 | 9.060 | 968,698 | -0.34(-3.62%) |
Sep 09, 2020 | 9.550 | 9.567 | 9.310 | 9.400 | 997,866 | -0.10(-1.05%) |
Sep 08, 2020 | 9.460 | 9.590 | 9.120 | 9.500 | 1,115,111 | +0.01(+0.11%) |
Sep 04, 2020 | 9.650 | 9.730 | 9.170 | 9.490 | 1,178,600 | -0.04(-0.42%) |
Sep 03, 2020 | 9.510 | 9.770 | 9.410 | 9.530 | 1,051,415 | +0.05(+0.53%) |
Sep 02, 2020 | 9.360 | 9.540 | 9.200 | 9.480 | 994,331 | +0.07(+0.74%) |
Sep 01, 2020 | 9.180 | 9.410 | 9.040 | 9.410 | 1,395,771 | +0.10(+1.07%) |
Aug 31, 2020 | 9.290 | 9.450 | 9.160 | 9.310 | 1,529,779 | -0.04(-0.43%) |
Aug 28, 2020 | 9.520 | 9.520 | 9.230 | 9.350 | 767,500 | -0.08(-0.85%) |
Aug 27, 2020 | 9.200 | 9.510 | 9.200 | 9.430 | 1,154,968 | +0.22(+2.39%) |
Aug 26, 2020 | 9.490 | 9.530 | 9.190 | 9.210 | 963,094 | -0.33(-3.46%) |
Aug 25, 2020 | 9.640 | 9.770 | 9.390 | 9.540 | 774,879 | -0.12(-1.24%) |
Aug 24, 2020 | 9.270 | 9.660 | 9.230 | 9.660 | 1,009,518 | +0.41(+4.43%) |
Aug 21, 2020 | 9.250 | 9.380 | 9.130 | 9.250 | 1,005,000 | -0.06(-0.64%) |
Aug 20, 2020 | 9.250 | 9.580 | 9.160 | 9.310 | 1,101,538 | -0.06(-0.64%) |
Aug 19, 2020 | 9.510 | 9.540 | 9.295 | 9.370 | 2,003,302 | -0.22(-2.29%) |
Aug 18, 2020 | 9.940 | 9.970 | 9.560 | 9.590 | 1,799,310 | -0.46(-4.58%) |
Aug 17, 2020 | 9.850 | 10.09 | 9.817 | 10.05 | 1,894,420 | +0.18(+1.82%) |
Aug 14, 2020 | 9.600 | 10.12 | 9.600 | 9.870 | 28,089,800 | +0.19(+1.96%) |
Aug 13, 2020 | 9.790 | 9.940 | 9.620 | 9.680 | 3,247,596 | -0.22(-2.22%) |
Aug 12, 2020 | 9.760 | 10.14 | 9.710 | 9.900 | 5,894,516 | +0.74(+8.08%) |
Aug 11, 2020 | 9.140 | 9.470 | 9.110 | 9.160 | 1,702,409 | +0.18(+2.00%) |
Aug 10, 2020 | 8.800 | 9.073 | 8.730 | 8.980 | 1,374,600 | +0.24(+2.75%) |
Aug 07, 2020 | 8.740 | 8.790 | 8.570 | 8.740 | 1,661,300 | +0.00(+0.00%) |
Aug 06, 2020 | 8.900 | 9.015 | 8.520 | 8.740 | 2,219,855 | -0.40(-4.38%) |
Aug 05, 2020 | 9.280 | 9.320 | 8.950 | 9.140 | 1,678,542 | -0.07(-0.76%) |
Aug 04, 2020 | 8.900 | 9.560 | 8.810 | 9.210 | 3,507,468 | +0.29(+3.25%) |
Aug 03, 2020 | 8.870 | 8.980 | 8.650 | 8.920 | 1,184,826 | +0.01(+0.11%) |
Jul 31, 2020 | 8.790 | 8.920 | 8.660 | 8.910 | 1,126,600 | +0.12(+1.37%) |
Jul 30, 2020 | 8.880 | 8.980 | 8.710 | 8.790 | 1,018,991 | -0.25(-2.77%) |
Jul 29, 2020 | 8.970 | 9.040 | 8.809 | 9.040 | 842,392 | +0.13(+1.46%) |
Jul 28, 2020 | 8.750 | 9.080 | 8.750 | 8.910 | 813,995 | +0.07(+0.79%) |
Jul 27, 2020 | 8.810 | 8.870 | 8.630 | 8.840 | 865,672 | -0.07(-0.79%) |
Jul 24, 2020 | 9.170 | 9.260 | 8.900 | 8.910 | 704,300 | -0.26(-2.84%) |
Jul 23, 2020 | 9.070 | 9.240 | 9.010 | 9.170 | 775,110 | +0.01(+0.11%) |
Jul 22, 2020 | 9.070 | 9.260 | 9.010 | 9.160 | 780,880 | +0.00(+0.00%) |
Jul 21, 2020 | 8.900 | 9.280 | 8.850 | 9.160 | 1,147,703 | +0.33(+3.74%) |
Jul 20, 2020 | 9.130 | 9.130 | 8.800 | 8.830 | 1,044,257 | -0.31(-3.39%) |
Jul 17, 2020 | 9.210 | 9.295 | 9.075 | 9.140 | 641,400 | -0.10(-1.08%) |
Jul 16, 2020 | 9.390 | 9.480 | 9.197 | 9.240 | 597,527 | -0.18(-1.91%) |
Jul 15, 2020 | 9.310 | 9.500 | 9.200 | 9.420 | 1,013,386 | +0.31(+3.40%) |
Jul 14, 2020 | 9.150 | 9.220 | 8.910 | 9.110 | 1,034,105 | -0.01(-0.11%) |
Jul 13, 2020 | 9.350 | 9.360 | 9.000 | 9.120 | 1,020,244 | -0.13(-1.41%) |
Jul 10, 2020 | 8.820 | 9.250 | 8.820 | 9.250 | 1,003,500 | +0.45(+5.11%) |
Jul 09, 2020 | 9.190 | 9.200 | 8.760 | 8.800 | 1,522,675 | -0.45(-4.86%) |
Jul 08, 2020 | 9.150 | 9.260 | 8.955 | 9.250 | 1,668,432 | +0.08(+0.87%) |
Jul 07, 2020 | 9.120 | 9.420 | 9.040 | 9.170 | 1,134,541 | -0.09(-0.97%) |
Jul 06, 2020 | 9.630 | 9.700 | 9.035 | 9.260 | 1,710,124 | -0.27(-2.83%) |
Jul 02, 2020 | 9.640 | 9.760 | 9.410 | 9.530 | 1,060,300 | +0.13(+1.38%) |