Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.044 | 9.087 | 8.865 | 8.942 | 2,371,146 | -0.08(-0.85%) |
Sep 29, 2020 | 9.130 | 9.130 | 8.953 | 9.019 | 1,710,483 | -0.09(-0.99%) |
Sep 28, 2020 | 8.990 | 9.151 | 8.939 | 9.108 | 4,779,883 | +0.25(+2.87%) |
Sep 25, 2020 | 8.693 | 8.863 | 8.693 | 8.854 | 1,573,367 | +0.10(+1.16%) |
Sep 24, 2020 | 8.719 | 8.914 | 8.702 | 8.753 | 1,408,782 | +0.05(+0.58%) |
Sep 23, 2020 | 8.854 | 8.981 | 8.689 | 8.702 | 2,305,745 | -0.19(-2.19%) |
Sep 22, 2020 | 8.693 | 8.939 | 8.668 | 8.897 | 2,334,971 | +0.23(+2.64%) |
Sep 21, 2020 | 8.846 | 8.922 | 8.625 | 8.668 | 4,572,477 | -0.32(-3.58%) |
Sep 18, 2020 | 9.235 | 9.320 | 8.981 | 8.990 | 5,856,785 | -0.19(-2.03%) |
Sep 17, 2020 | 9.269 | 9.371 | 9.134 | 9.176 | 2,648,175 | -0.18(-1.90%) |
Sep 16, 2020 | 9.557 | 9.557 | 9.295 | 9.354 | 3,167,138 | -0.16(-1.69%) |
Sep 15, 2020 | 9.600 | 9.676 | 9.507 | 9.515 | 1,984,373 | -0.05(-0.53%) |
Sep 14, 2020 | 9.405 | 9.625 | 9.396 | 9.566 | 2,119,003 | +0.23(+2.45%) |
Sep 11, 2020 | 9.464 | 9.464 | 9.227 | 9.337 | 1,944,314 | -0.11(-1.17%) |
Sep 10, 2020 | 9.524 | 9.557 | 9.405 | 9.447 | 1,714,156 | -0.11(-1.15%) |
Sep 09, 2020 | 9.464 | 9.642 | 9.456 | 9.557 | 1,649,509 | +0.16(+1.71%) |
Sep 08, 2020 | 9.498 | 9.498 | 9.329 | 9.396 | 1,591,964 | -0.15(-1.60%) |
Sep 04, 2020 | 9.710 | 9.778 | 9.380 | 9.549 | 1,439,293 | -0.11(-1.14%) |
Sep 03, 2020 | 9.735 | 9.879 | 9.600 | 9.659 | 1,655,706 | -0.05(-0.52%) |
Sep 02, 2020 | 9.634 | 9.744 | 9.532 | 9.710 | 3,878,490 | +0.08(+0.79%) |
Sep 01, 2020 | 9.549 | 9.718 | 9.532 | 9.634 | 2,759,817 | +0.00(+0.00%) |
Aug 31, 2020 | 9.752 | 9.837 | 9.625 | 9.634 | 3,221,424 | -0.13(-1.30%) |
Aug 28, 2020 | 9.939 | 9.939 | 9.735 | 9.761 | 1,236,529 | -0.08(-0.78%) |
Aug 27, 2020 | 9.862 | 9.981 | 9.786 | 9.837 | 1,825,392 | +0.02(+0.17%) |
Aug 26, 2020 | 9.871 | 9.934 | 9.782 | 9.820 | 1,778,888 | -0.06(-0.60%) |
Aug 25, 2020 | 9.930 | 9.960 | 9.807 | 9.879 | 1,695,662 | +0.00(+0.00%) |
Aug 24, 2020 | 9.871 | 9.888 | 9.718 | 9.879 | 1,752,498 | +0.07(+0.69%) |
Aug 21, 2020 | 9.761 | 9.930 | 9.757 | 9.812 | 2,733,654 | +0.06(+0.61%) |
Aug 20, 2020 | 9.659 | 9.905 | 9.659 | 9.752 | 1,596,319 | +0.05(+0.52%) |
Aug 19, 2020 | 9.896 | 9.909 | 9.685 | 9.701 | 1,476,608 | -0.19(-1.97%) |
Aug 18, 2020 | 9.896 | 9.962 | 9.871 | 9.896 | 1,211,474 | -0.04(-0.43%) |
Aug 17, 2020 | 9.566 | 9.956 | 9.515 | 9.939 | 1,153,709 | +0.14(+1.47%) |
Aug 14, 2020 | 9.786 | 9.939 | 9.769 | 9.795 | 1,089,708 | -0.03(-0.26%) |
Aug 13, 2020 | 9.879 | 10.01 | 9.812 | 9.820 | 1,185,518 | -0.12(-1.19%) |
Aug 12, 2020 | 9.964 | 10.01 | 9.879 | 9.939 | 1,521,306 | +0.06(+0.60%) |
Aug 11, 2020 | 10.17 | 10.17 | 9.846 | 9.879 | 1,523,932 | -0.22(-2.18%) |
Aug 10, 2020 | 10.13 | 10.15 | 10.07 | 10.10 | 1,328,941 | -0.02(-0.17%) |
Aug 07, 2020 | 10.09 | 10.14 | 10.04 | 10.12 | 1,409,551 | +0.02(+0.17%) |
Aug 06, 2020 | 9.939 | 10.24 | 9.905 | 10.10 | 1,338,187 | +0.03(+0.25%) |
Aug 05, 2020 | 9.998 | 10.13 | 9.896 | 10.07 | 1,647,923 | +0.17(+1.71%) |
Aug 04, 2020 | 9.668 | 9.947 | 9.638 | 9.905 | 1,801,475 | +0.18(+1.83%) |
Aug 03, 2020 | 9.879 | 9.879 | 9.600 | 9.727 | 1,321,074 | -0.10(-1.03%) |
Jul 31, 2020 | 9.812 | 9.888 | 9.714 | 9.829 | 3,825,841 | -0.01(-0.09%) |
Jul 30, 2020 | 9.693 | 9.913 | 9.676 | 9.837 | 1,777,340 | +0.00(+0.00%) |
Jul 29, 2020 | 9.634 | 9.846 | 9.634 | 9.837 | 1,780,968 | +0.23(+2.38%) |
Jul 28, 2020 | 9.371 | 9.710 | 9.324 | 9.608 | 2,491,221 | +0.17(+1.80%) |
Jul 27, 2020 | 9.202 | 9.464 | 9.117 | 9.439 | 2,024,249 | +0.24(+2.58%) |
Jul 24, 2020 | 9.261 | 9.316 | 9.159 | 9.202 | 1,210,092 | -0.08(-0.82%) |
Jul 23, 2020 | 9.286 | 9.380 | 9.193 | 9.278 | 1,754,017 | -0.09(-0.99%) |
Jul 22, 2020 | 9.083 | 9.422 | 9.058 | 9.371 | 3,852,305 | +0.22(+2.41%) |
Jul 21, 2020 | 8.964 | 9.219 | 8.930 | 9.151 | 3,745,555 | +0.32(+3.65%) |
Jul 20, 2020 | 8.854 | 8.863 | 8.795 | 8.829 | 852,005 | -0.05(-0.57%) |
Jul 17, 2020 | 8.693 | 8.914 | 8.630 | 8.880 | 1,249,512 | +0.21(+2.44%) |
Jul 16, 2020 | 8.795 | 8.863 | 8.625 | 8.668 | 2,141,267 | -0.19(-2.11%) |
Jul 15, 2020 | 9.024 | 9.083 | 8.812 | 8.854 | 2,591,936 | +0.03(+0.29%) |
Jul 14, 2020 | 8.786 | 8.854 | 8.748 | 8.829 | 1,475,227 | +0.05(+0.58%) |
Jul 13, 2020 | 8.863 | 8.897 | 8.753 | 8.778 | 2,485,050 | -0.03(-0.38%) |
Jul 10, 2020 | 8.846 | 8.947 | 8.795 | 8.812 | 1,629,310 | +0.01(+0.10%) |
Jul 09, 2020 | 8.820 | 8.863 | 8.642 | 8.803 | 1,598,810 | -0.03(-0.38%) |
Jul 08, 2020 | 8.914 | 8.973 | 8.812 | 8.837 | 1,572,188 | -0.09(-1.04%) |
Jul 07, 2020 | 8.990 | 9.074 | 8.888 | 8.930 | 1,531,049 | -0.22(-2.41%) |
Jul 06, 2020 | 9.371 | 9.371 | 9.134 | 9.151 | 1,007,504 | -0.02(-0.18%) |
Jul 02, 2020 | 9.320 | 9.363 | 9.134 | 9.168 | 1,241,368 | +0.01(+0.09%) |