Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.222 | 9.281 | 9.162 | 9.182 | 11,339,443 | -0.01(-0.07%) |
Sep 29, 2020 | 9.360 | 9.367 | 9.149 | 9.189 | 9,743,969 | -0.15(-1.63%) |
Sep 28, 2020 | 9.256 | 9.426 | 9.249 | 9.341 | 10,143,677 | +0.18(+1.93%) |
Sep 25, 2020 | 9.098 | 9.197 | 9.040 | 9.164 | 10,519,829 | +0.09(+1.01%) |
Sep 24, 2020 | 9.125 | 9.262 | 8.856 | 9.072 | 17,545,278 | -0.08(-0.86%) |
Sep 23, 2020 | 9.347 | 9.432 | 9.144 | 9.151 | 10,246,163 | -0.19(-2.03%) |
Sep 22, 2020 | 9.367 | 9.426 | 9.314 | 9.341 | 8,350,039 | -0.01(-0.14%) |
Sep 21, 2020 | 9.393 | 9.498 | 9.288 | 9.354 | 11,168,584 | -0.14(-1.52%) |
Sep 18, 2020 | 9.537 | 9.619 | 9.472 | 9.498 | 14,121,464 | -0.06(-0.62%) |
Sep 17, 2020 | 9.491 | 9.616 | 9.452 | 9.557 | 7,455,517 | -0.01(-0.07%) |
Sep 16, 2020 | 9.524 | 9.642 | 9.485 | 9.563 | 7,238,536 | +0.07(+0.76%) |
Sep 15, 2020 | 9.563 | 9.589 | 9.445 | 9.491 | 8,979,365 | -0.05(-0.48%) |
Sep 14, 2020 | 9.321 | 9.583 | 9.282 | 9.537 | 11,532,443 | +0.30(+3.26%) |
Sep 11, 2020 | 9.308 | 9.321 | 9.098 | 9.236 | 10,649,076 | -0.07(-0.70%) |
Sep 10, 2020 | 9.341 | 9.386 | 9.262 | 9.301 | 10,571,507 | +0.01(+0.07%) |
Sep 09, 2020 | 9.308 | 9.400 | 9.236 | 9.295 | 8,398,651 | +0.03(+0.28%) |
Sep 08, 2020 | 9.072 | 9.439 | 9.000 | 9.269 | 24,926,764 | +0.21(+2.31%) |
Sep 04, 2020 | 9.085 | 9.190 | 8.902 | 9.059 | 10,570,245 | +0.01(+0.14%) |
Sep 03, 2020 | 9.197 | 9.223 | 8.994 | 9.046 | 13,218,982 | -0.11(-1.22%) |
Sep 02, 2020 | 9.190 | 9.216 | 9.085 | 9.157 | 18,187,844 | -0.06(-0.64%) |
Sep 01, 2020 | 9.229 | 9.295 | 9.184 | 9.216 | 8,764,781 | -0.02(-0.21%) |
Aug 31, 2020 | 9.249 | 9.321 | 9.157 | 9.236 | 8,315,128 | -0.02(-0.21%) |
Aug 28, 2020 | 9.197 | 9.288 | 9.148 | 9.256 | 5,782,782 | +0.11(+1.22%) |
Aug 27, 2020 | 9.125 | 9.248 | 9.118 | 9.144 | 9,596,403 | +0.03(+0.28%) |
Aug 26, 2020 | 9.196 | 9.216 | 9.105 | 9.118 | 7,212,599 | -0.08(-0.85%) |
Aug 25, 2020 | 9.248 | 9.287 | 9.086 | 9.196 | 8,294,998 | -0.05(-0.56%) |
Aug 24, 2020 | 9.112 | 9.326 | 9.060 | 9.248 | 10,057,280 | +0.16(+1.71%) |
Aug 21, 2020 | 9.034 | 9.118 | 9.008 | 9.092 | 8,383,036 | +0.05(+0.50%) |
Aug 20, 2020 | 9.021 | 9.105 | 8.969 | 9.047 | 10,303,212 | +0.00(+0.00%) |
Aug 19, 2020 | 9.001 | 9.112 | 8.937 | 9.047 | 9,718,915 | +0.04(+0.43%) |
Aug 18, 2020 | 8.976 | 9.073 | 8.950 | 9.008 | 10,051,201 | +0.05(+0.58%) |
Aug 17, 2020 | 8.982 | 9.027 | 8.924 | 8.956 | 9,855,295 | -0.05(-0.58%) |
Aug 14, 2020 | 8.924 | 9.024 | 8.859 | 9.008 | 8,332,188 | +0.10(+1.17%) |
Aug 13, 2020 | 8.859 | 9.034 | 8.846 | 8.904 | 9,599,124 | +0.05(+0.51%) |
Aug 12, 2020 | 8.995 | 9.034 | 8.807 | 8.859 | 8,909,000 | -0.08(-0.87%) |
Aug 11, 2020 | 9.086 | 9.105 | 8.917 | 8.937 | 12,310,773 | -0.08(-0.86%) |
Aug 10, 2020 | 8.859 | 9.073 | 8.859 | 9.014 | 10,393,182 | +0.17(+1.91%) |
Aug 07, 2020 | 8.813 | 8.878 | 8.787 | 8.846 | 7,752,979 | +0.01(+0.07%) |
Aug 06, 2020 | 8.878 | 8.943 | 8.813 | 8.839 | 5,867,738 | -0.07(-0.80%) |
Aug 05, 2020 | 8.852 | 8.956 | 8.807 | 8.911 | 8,013,859 | +0.11(+1.25%) |
Aug 04, 2020 | 8.937 | 8.937 | 8.748 | 8.800 | 9,641,416 | -0.12(-1.31%) |
Aug 03, 2020 | 8.671 | 8.956 | 8.664 | 8.917 | 11,411,923 | +0.09(+1.03%) |
Jul 31, 2020 | 8.839 | 8.878 | 8.735 | 8.826 | 23,705,326 | -0.01(-0.15%) |
Jul 30, 2020 | 8.859 | 8.917 | 8.768 | 8.839 | 9,522,260 | -0.02(-0.22%) |
Jul 29, 2020 | 8.833 | 8.917 | 8.814 | 8.859 | 14,181,929 | +0.13(+1.47%) |
Jul 28, 2020 | 8.884 | 8.910 | 8.724 | 8.730 | 19,411,910 | -0.09(-1.02%) |
Jul 27, 2020 | 8.717 | 8.859 | 8.679 | 8.820 | 12,975,655 | +0.12(+1.41%) |
Jul 24, 2020 | 8.769 | 8.801 | 8.666 | 8.698 | 9,178,287 | +0.02(+0.22%) |
Jul 23, 2020 | 8.749 | 8.884 | 8.666 | 8.679 | 9,434,655 | -0.07(-0.81%) |
Jul 22, 2020 | 8.679 | 8.839 | 8.679 | 8.749 | 9,204,737 | +0.01(+0.15%) |
Jul 21, 2020 | 8.724 | 8.781 | 8.627 | 8.736 | 8,095,422 | +0.10(+1.12%) |
Jul 20, 2020 | 8.576 | 8.698 | 8.576 | 8.640 | 9,847,618 | +0.04(+0.45%) |
Jul 17, 2020 | 8.634 | 8.696 | 8.551 | 8.601 | 10,268,079 | -0.04(-0.45%) |
Jul 16, 2020 | 8.621 | 8.736 | 8.543 | 8.640 | 11,028,629 | +0.02(+0.22%) |
Jul 15, 2020 | 8.434 | 8.627 | 8.383 | 8.621 | 19,895,786 | +0.27(+3.24%) |
Jul 14, 2020 | 8.170 | 8.376 | 8.080 | 8.350 | 10,225,111 | +0.19(+2.29%) |
Jul 13, 2020 | 8.177 | 8.235 | 8.093 | 8.164 | 17,176,732 | -0.01(-0.16%) |
Jul 10, 2020 | 8.164 | 8.203 | 8.006 | 8.177 | 19,704,552 | +0.03(+0.32%) |
Jul 09, 2020 | 8.350 | 8.357 | 8.119 | 8.151 | 16,058,881 | -0.20(-2.39%) |
Jul 08, 2020 | 8.248 | 8.363 | 8.215 | 8.350 | 6,666,796 | +0.11(+1.33%) |
Jul 07, 2020 | 8.293 | 8.350 | 8.228 | 8.241 | 7,130,927 | -0.08(-0.93%) |
Jul 06, 2020 | 8.260 | 8.344 | 8.215 | 8.318 | 8,170,402 | +0.14(+1.69%) |
Jul 02, 2020 | 8.363 | 8.405 | 8.164 | 8.180 | 7,979,686 | -0.09(-1.05%) |