Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.762 | 9.771 | 9.514 | 9.514 | 2,615 | -0.04(-0.46%) |
Sep 29, 2020 | 9.461 | 9.638 | 9.169 | 9.558 | 13,676 | +0.33(+3.55%) |
Sep 28, 2020 | 8.939 | 9.417 | 8.939 | 9.231 | 15,631 | +0.48(+5.46%) |
Sep 25, 2020 | 8.797 | 8.930 | 8.511 | 8.753 | 6,101 | +0.01(+0.10%) |
Sep 24, 2020 | 8.629 | 8.744 | 8.629 | 8.744 | 3,576 | +0.28(+3.35%) |
Sep 23, 2020 | 8.850 | 8.877 | 8.425 | 8.461 | 21,672 | -0.09(-1.04%) |
Sep 22, 2020 | 9.195 | 9.195 | 8.470 | 8.549 | 19,979 | -0.48(-5.29%) |
Sep 21, 2020 | 9.514 | 9.514 | 9.027 | 9.027 | 11,845 | -0.49(-5.12%) |
Sep 18, 2020 | 9.452 | 9.514 | 9.213 | 9.514 | 23,954 | +0.27(+2.97%) |
Sep 17, 2020 | 9.125 | 9.240 | 9.116 | 9.240 | 3,103 | +0.00(+0.00%) |
Sep 16, 2020 | 9.275 | 9.355 | 9.240 | 9.240 | 5,333 | -0.03(-0.29%) |
Sep 15, 2020 | 9.266 | 9.266 | 9.266 | 9.266 | 746 | -0.29(-3.06%) |
Sep 14, 2020 | 9.204 | 9.558 | 9.204 | 9.558 | 5,276 | +0.31(+3.35%) |
Sep 11, 2020 | 9.403 | 9.408 | 9.249 | 9.249 | 3,615 | -0.13(-1.42%) |
Sep 10, 2020 | 9.408 | 9.434 | 9.213 | 9.381 | 4,113 | +0.05(+0.57%) |
Sep 09, 2020 | 9.302 | 9.452 | 9.302 | 9.328 | 10,450 | +0.01(+0.09%) |
Sep 08, 2020 | 9.337 | 9.496 | 9.266 | 9.319 | 33,821 | -0.15(-1.59%) |
Sep 04, 2020 | 9.461 | 9.585 | 9.337 | 9.470 | 16,948 | +0.07(+0.75%) |
Sep 03, 2020 | 9.514 | 9.824 | 9.337 | 9.399 | 18,530 | -0.34(-3.45%) |
Sep 02, 2020 | 9.850 | 9.886 | 9.629 | 9.735 | 7,625 | -0.15(-1.52%) |
Sep 01, 2020 | 9.979 | 9.979 | 9.514 | 9.886 | 6,102 | +0.15(+1.55%) |
Aug 31, 2020 | 9.833 | 9.833 | 9.718 | 9.735 | 10,394 | -0.31(-3.08%) |
Aug 28, 2020 | 10.00 | 10.05 | 9.735 | 10.05 | 4,067 | +0.31(+3.18%) |
Aug 27, 2020 | 9.842 | 10.35 | 9.735 | 9.735 | 11,417 | +0.22(+2.33%) |
Aug 26, 2020 | 9.514 | 9.514 | 9.514 | 9.514 | 2,899 | -0.15(-1.56%) |
Aug 25, 2020 | 9.585 | 9.833 | 9.585 | 9.665 | 1,170 | -0.24(-2.41%) |
Aug 24, 2020 | 9.842 | 10.25 | 9.735 | 9.903 | 2,694 | -0.01(-0.09%) |
Aug 21, 2020 | 9.939 | 10.12 | 9.780 | 9.912 | 12,315 | -0.11(-1.06%) |
Aug 20, 2020 | 10.03 | 10.03 | 9.735 | 10.02 | 3,429 | +0.19(+1.98%) |
Aug 19, 2020 | 9.833 | 9.992 | 9.824 | 9.824 | 5,669 | +0.00(+0.00%) |
Aug 18, 2020 | 9.833 | 9.842 | 9.824 | 9.824 | 2,473 | -0.12(-1.16%) |
Aug 17, 2020 | 9.983 | 10.11 | 9.939 | 9.939 | 2,269 | -0.17(-1.66%) |
Aug 14, 2020 | 9.957 | 10.17 | 9.948 | 10.11 | 2,711 | +0.18(+1.78%) |
Aug 13, 2020 | 10.40 | 10.40 | 9.647 | 9.930 | 15,671 | -0.39(-3.77%) |
Aug 12, 2020 | 10.27 | 10.32 | 10.09 | 10.32 | 2,051 | +0.52(+5.33%) |
Aug 11, 2020 | 9.939 | 10.30 | 9.714 | 9.797 | 9,260 | +0.17(+1.75%) |
Aug 10, 2020 | 9.948 | 9.948 | 9.629 | 9.629 | 9,368 | +0.33(+3.52%) |
Aug 07, 2020 | 9.753 | 9.762 | 9.213 | 9.302 | 4,858 | -0.17(-1.78%) |
Aug 06, 2020 | 9.381 | 9.504 | 9.302 | 9.470 | 2,447 | -0.18(-1.83%) |
Aug 05, 2020 | 9.467 | 9.647 | 9.311 | 9.647 | 5,290 | +0.41(+4.46%) |
Aug 04, 2020 | 9.252 | 9.539 | 9.077 | 9.235 | 3,036 | -0.28(-2.95%) |
Aug 03, 2020 | 9.410 | 9.515 | 9.243 | 9.515 | 4,832 | +0.16(+1.69%) |
Jul 31, 2020 | 9.463 | 10.52 | 9.322 | 9.357 | 14,367 | -0.04(-0.37%) |
Jul 30, 2020 | 9.910 | 9.910 | 9.392 | 9.392 | 5,264 | -0.46(-4.72%) |
Jul 29, 2020 | 9.901 | 10.09 | 9.454 | 9.857 | 35,976 | +0.34(+3.59%) |
Jul 28, 2020 | 9.454 | 9.647 | 9.428 | 9.515 | 5,729 | +0.31(+3.33%) |
Jul 27, 2020 | 9.121 | 9.384 | 8.866 | 9.208 | 13,417 | +0.09(+0.96%) |
Jul 24, 2020 | 9.208 | 9.726 | 9.068 | 9.121 | 11,744 | +0.03(+0.29%) |
Jul 23, 2020 | 9.208 | 9.445 | 8.954 | 9.094 | 5,881 | -0.20(-2.17%) |
Jul 22, 2020 | 9.164 | 9.296 | 9.164 | 9.296 | 3,456 | -0.17(-1.76%) |
Jul 21, 2020 | 9.384 | 9.686 | 9.121 | 9.463 | 11,909 | +0.28(+3.06%) |
Jul 20, 2020 | 9.147 | 9.818 | 8.954 | 9.182 | 10,280 | +0.15(+1.65%) |
Jul 17, 2020 | 9.252 | 9.822 | 9.015 | 9.033 | 14,025 | -0.33(-3.56%) |
Jul 16, 2020 | 9.384 | 9.542 | 9.116 | 9.366 | 19,264 | -0.20(-2.11%) |
Jul 15, 2020 | 9.331 | 9.892 | 9.331 | 9.568 | 16,808 | +0.24(+2.54%) |
Jul 14, 2020 | 9.226 | 9.471 | 8.945 | 9.331 | 12,855 | +0.21(+2.31%) |
Jul 13, 2020 | 9.980 | 10.52 | 8.770 | 9.121 | 22,490 | -0.50(-5.20%) |
Jul 10, 2020 | 9.068 | 9.770 | 8.630 | 9.621 | 18,130 | +1.02(+11.82%) |
Jul 09, 2020 | 9.296 | 9.428 | 8.586 | 8.603 | 70,622 | -0.78(-8.32%) |
Jul 08, 2020 | 9.594 | 9.594 | 9.384 | 9.384 | 7,417 | -0.05(-0.56%) |
Jul 07, 2020 | 9.805 | 9.910 | 9.372 | 9.436 | 8,912 | -0.51(-5.11%) |
Jul 06, 2020 | 10.27 | 10.27 | 9.945 | 9.945 | 5,773 | -0.38(-3.65%) |
Jul 02, 2020 | 10.63 | 10.66 | 10.32 | 10.32 | 7,069 | -0.21(-2.00%) |