Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.373 | 9.464 | 9.297 | 9.339 | 177,469 | +0.01(+0.15%) |
Sep 29, 2020 | 9.471 | 9.471 | 9.255 | 9.325 | 111,477 | -0.15(-1.54%) |
Sep 28, 2020 | 9.297 | 9.540 | 9.285 | 9.471 | 166,718 | +0.30(+3.26%) |
Sep 25, 2020 | 8.998 | 9.192 | 8.977 | 9.172 | 114,676 | +0.17(+1.85%) |
Sep 24, 2020 | 8.998 | 9.137 | 8.879 | 9.005 | 150,507 | -0.01(-0.08%) |
Sep 23, 2020 | 9.297 | 9.353 | 9.012 | 9.012 | 189,185 | -0.25(-2.73%) |
Sep 22, 2020 | 9.332 | 9.408 | 9.238 | 9.264 | 177,399 | -0.06(-0.65%) |
Sep 21, 2020 | 9.464 | 9.464 | 9.241 | 9.325 | 359,192 | -0.25(-2.66%) |
Sep 18, 2020 | 9.669 | 9.669 | 9.545 | 9.579 | 135,043 | -0.06(-0.57%) |
Sep 17, 2020 | 9.531 | 9.662 | 9.517 | 9.634 | 116,844 | +0.00(+0.00%) |
Sep 16, 2020 | 9.545 | 9.735 | 9.517 | 9.634 | 211,746 | +0.13(+1.38%) |
Sep 15, 2020 | 9.607 | 9.641 | 9.500 | 9.503 | 247,559 | -0.07(-0.72%) |
Sep 14, 2020 | 9.400 | 9.628 | 9.400 | 9.572 | 120,488 | +0.19(+1.99%) |
Sep 11, 2020 | 9.400 | 9.414 | 9.303 | 9.386 | 158,517 | +0.03(+0.37%) |
Sep 10, 2020 | 9.538 | 9.538 | 9.351 | 9.351 | 235,748 | -0.13(-1.38%) |
Sep 09, 2020 | 9.455 | 9.524 | 9.421 | 9.483 | 171,614 | +0.06(+0.59%) |
Sep 08, 2020 | 9.483 | 9.545 | 9.351 | 9.427 | 147,177 | -0.08(-0.87%) |
Sep 04, 2020 | 9.510 | 9.593 | 9.325 | 9.510 | 364,995 | +0.08(+0.80%) |
Sep 03, 2020 | 9.559 | 9.693 | 9.393 | 9.434 | 192,918 | -0.13(-1.37%) |
Sep 02, 2020 | 9.545 | 9.579 | 9.441 | 9.565 | 129,291 | +0.02(+0.22%) |
Sep 01, 2020 | 9.462 | 9.559 | 9.462 | 9.545 | 134,606 | +0.05(+0.51%) |
Aug 31, 2020 | 9.628 | 9.628 | 9.490 | 9.496 | 189,617 | -0.11(-1.15%) |
Aug 28, 2020 | 9.579 | 9.607 | 9.505 | 9.607 | 98,819 | +0.08(+0.80%) |
Aug 27, 2020 | 9.441 | 9.607 | 9.386 | 9.531 | 164,788 | +0.12(+1.25%) |
Aug 26, 2020 | 9.538 | 9.538 | 9.414 | 9.414 | 240,983 | -0.13(-1.37%) |
Aug 25, 2020 | 9.690 | 9.690 | 9.483 | 9.545 | 133,541 | -0.07(-0.72%) |
Aug 24, 2020 | 9.386 | 9.614 | 9.317 | 9.614 | 156,468 | +0.29(+3.12%) |
Aug 21, 2020 | 9.357 | 9.420 | 9.288 | 9.323 | 153,515 | -0.08(-0.87%) |
Aug 20, 2020 | 9.452 | 9.483 | 9.405 | 9.405 | 113,349 | -0.10(-1.08%) |
Aug 19, 2020 | 9.528 | 9.578 | 9.487 | 9.507 | 136,244 | +0.02(+0.22%) |
Aug 18, 2020 | 9.651 | 9.651 | 9.480 | 9.487 | 217,338 | -0.14(-1.42%) |
Aug 17, 2020 | 9.740 | 9.740 | 9.603 | 9.623 | 275,346 | -0.10(-1.05%) |
Aug 14, 2020 | 9.637 | 9.781 | 9.576 | 9.726 | 165,211 | +0.06(+0.64%) |
Aug 13, 2020 | 9.740 | 9.849 | 9.637 | 9.665 | 182,702 | -0.08(-0.77%) |
Aug 12, 2020 | 9.911 | 9.958 | 9.651 | 9.740 | 178,947 | -0.04(-0.42%) |
Aug 11, 2020 | 9.904 | 10.07 | 9.774 | 9.781 | 328,922 | -0.03(-0.35%) |
Aug 10, 2020 | 9.678 | 9.877 | 9.644 | 9.815 | 253,806 | +0.21(+2.14%) |
Aug 07, 2020 | 9.398 | 9.610 | 9.316 | 9.610 | 214,921 | +0.20(+2.11%) |
Aug 06, 2020 | 9.487 | 9.535 | 9.398 | 9.411 | 155,609 | -0.09(-0.94%) |
Aug 05, 2020 | 9.295 | 9.507 | 9.295 | 9.500 | 238,068 | +0.25(+2.66%) |
Aug 04, 2020 | 9.234 | 9.277 | 9.179 | 9.254 | 223,040 | -0.03(-0.29%) |
Aug 03, 2020 | 9.240 | 9.323 | 9.158 | 9.281 | 166,002 | +0.03(+0.37%) |
Jul 31, 2020 | 9.275 | 9.332 | 9.117 | 9.247 | 173,984 | -0.03(-0.37%) |
Jul 30, 2020 | 9.309 | 9.316 | 9.179 | 9.281 | 106,117 | -0.12(-1.31%) |
Jul 29, 2020 | 9.316 | 9.418 | 9.275 | 9.405 | 160,015 | +0.13(+1.40%) |
Jul 28, 2020 | 9.254 | 9.357 | 9.241 | 9.275 | 169,469 | +0.00(+0.00%) |
Jul 27, 2020 | 9.302 | 9.322 | 9.206 | 9.275 | 144,229 | -0.04(-0.44%) |
Jul 24, 2020 | 9.405 | 9.473 | 9.288 | 9.316 | 247,232 | -0.12(-1.23%) |
Jul 23, 2020 | 9.425 | 9.521 | 9.357 | 9.432 | 206,011 | +0.00(+0.00%) |
Jul 22, 2020 | 9.336 | 9.466 | 9.302 | 9.432 | 151,088 | +0.10(+1.03%) |
Jul 21, 2020 | 9.158 | 9.364 | 9.158 | 9.336 | 131,640 | +0.25(+2.71%) |
Jul 20, 2020 | 9.110 | 9.172 | 9.042 | 9.090 | 202,119 | -0.06(-0.67%) |
Jul 17, 2020 | 9.306 | 9.313 | 9.150 | 9.152 | 225,734 | -0.11(-1.23%) |
Jul 16, 2020 | 9.204 | 9.408 | 9.164 | 9.265 | 115,400 | -0.04(-0.44%) |
Jul 15, 2020 | 9.076 | 9.333 | 9.042 | 9.306 | 213,603 | +0.41(+4.65%) |
Jul 14, 2020 | 8.825 | 8.958 | 8.737 | 8.893 | 133,609 | +0.08(+0.92%) |
Jul 13, 2020 | 8.872 | 8.960 | 8.750 | 8.811 | 222,277 | -0.03(-0.31%) |
Jul 10, 2020 | 8.574 | 8.838 | 8.520 | 8.838 | 280,176 | +0.27(+3.16%) |
Jul 09, 2020 | 8.879 | 8.879 | 8.520 | 8.567 | 373,247 | -0.31(-3.44%) |
Jul 08, 2020 | 8.784 | 8.926 | 8.723 | 8.872 | 176,423 | +0.11(+1.28%) |
Jul 07, 2020 | 8.920 | 8.967 | 8.750 | 8.760 | 318,522 | -0.26(-2.89%) |
Jul 06, 2020 | 9.103 | 9.194 | 8.933 | 9.021 | 242,052 | +0.05(+0.53%) |
Jul 02, 2020 | 9.191 | 9.245 | 8.940 | 8.974 | 159,341 | -0.05(-0.53%) |