Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.330 | 8.770 | 8.240 | 8.360 | 277,479 | +0.34(+4.24%) |
Sep 29, 2020 | 8.120 | 8.140 | 7.910 | 8.020 | 165,623 | -0.12(-1.47%) |
Sep 28, 2020 | 8.420 | 8.590 | 7.960 | 8.140 | 228,934 | -0.28(-3.33%) |
Sep 25, 2020 | 8.500 | 8.620 | 8.320 | 8.420 | 161,900 | +0.18(+2.18%) |
Sep 24, 2020 | 8.180 | 8.370 | 7.970 | 8.240 | 112,124 | -0.03(-0.36%) |
Sep 23, 2020 | 8.750 | 8.750 | 8.190 | 8.270 | 110,554 | -0.42(-4.83%) |
Sep 22, 2020 | 8.840 | 8.840 | 8.530 | 8.690 | 125,658 | -0.02(-0.23%) |
Sep 21, 2020 | 8.740 | 8.740 | 8.510 | 8.710 | 142,104 | -0.06(-0.68%) |
Sep 18, 2020 | 8.980 | 9.030 | 8.620 | 8.770 | 96,900 | -0.21(-2.34%) |
Sep 17, 2020 | 8.670 | 9.040 | 8.670 | 8.980 | 141,676 | +0.29(+3.34%) |
Sep 16, 2020 | 8.510 | 8.940 | 8.500 | 8.690 | 210,523 | -0.06(-0.69%) |
Sep 15, 2020 | 8.900 | 8.990 | 8.620 | 8.750 | 215,340 | -0.26(-2.89%) |
Sep 14, 2020 | 9.100 | 9.190 | 8.850 | 9.010 | 167,552 | -0.07(-0.77%) |
Sep 11, 2020 | 8.930 | 9.160 | 8.850 | 9.080 | 196,300 | +0.27(+3.06%) |
Sep 10, 2020 | 9.070 | 9.100 | 8.710 | 8.810 | 363,177 | -0.58(-6.18%) |
Sep 09, 2020 | 9.370 | 9.600 | 9.210 | 9.390 | 317,368 | +0.21(+2.29%) |
Sep 08, 2020 | 10.04 | 10.14 | 9.040 | 9.180 | 1,157,380 | +0.41(+4.68%) |
Sep 04, 2020 | 8.890 | 8.912 | 8.354 | 8.770 | 317,600 | -0.16(-1.79%) |
Sep 03, 2020 | 9.240 | 9.290 | 8.850 | 8.930 | 319,824 | -0.46(-4.90%) |
Sep 02, 2020 | 9.160 | 9.810 | 8.940 | 9.390 | 521,587 | +0.05(+0.54%) |
Sep 01, 2020 | 9.910 | 9.930 | 9.120 | 9.340 | 282,803 | -0.58(-5.85%) |
Aug 31, 2020 | 10.20 | 10.29 | 9.630 | 9.920 | 307,062 | -0.30(-2.94%) |
Aug 28, 2020 | 10.14 | 10.35 | 10.08 | 10.22 | 165,400 | +0.14(+1.39%) |
Aug 27, 2020 | 10.72 | 10.88 | 9.790 | 10.08 | 487,289 | -0.80(-7.35%) |
Aug 26, 2020 | 11.55 | 11.65 | 10.76 | 10.88 | 513,470 | -0.24(-2.16%) |
Aug 25, 2020 | 11.90 | 11.99 | 10.61 | 11.12 | 1,260,983 | -0.61(-5.20%) |
Aug 24, 2020 | 12.68 | 13.33 | 11.10 | 11.73 | 5,569,343 | +1.73(+17.30%) |
Aug 21, 2020 | 9.700 | 10.47 | 9.640 | 10.00 | 550,600 | +0.22(+2.25%) |
Aug 20, 2020 | 9.870 | 10.17 | 9.270 | 9.780 | 624,538 | -0.51(-4.96%) |
Aug 19, 2020 | 10.70 | 10.85 | 9.850 | 10.29 | 882,669 | -1.24(-10.75%) |
Aug 18, 2020 | 11.19 | 11.92 | 10.72 | 11.53 | 1,918,226 | +0.27(+2.40%) |
Aug 17, 2020 | 9.980 | 11.56 | 9.750 | 11.26 | 1,041,126 | +1.31(+13.17%) |
Aug 14, 2020 | 10.68 | 12.10 | 9.700 | 9.950 | 4,244,600 | +0.95(+10.56%) |
Aug 13, 2020 | 9.040 | 9.590 | 8.840 | 9.000 | 1,869,177 | +0.95(+11.80%) |
Aug 12, 2020 | 8.150 | 8.230 | 7.660 | 8.050 | 255,948 | -0.46(-5.41%) |
Aug 11, 2020 | 8.600 | 8.660 | 8.460 | 8.510 | 106,766 | -0.09(-1.05%) |
Aug 10, 2020 | 8.850 | 8.850 | 8.590 | 8.600 | 130,435 | -0.10(-1.15%) |
Aug 07, 2020 | 8.580 | 8.870 | 8.500 | 8.700 | 63,500 | +0.00(+0.00%) |
Aug 06, 2020 | 8.980 | 9.070 | 8.650 | 8.700 | 82,547 | -0.24(-2.68%) |
Aug 05, 2020 | 8.960 | 8.990 | 8.770 | 8.940 | 103,258 | +0.08(+0.90%) |
Aug 04, 2020 | 8.900 | 8.920 | 8.710 | 8.860 | 76,585 | -0.16(-1.77%) |
Aug 03, 2020 | 8.940 | 9.190 | 8.880 | 9.020 | 96,481 | +0.16(+1.81%) |
Jul 31, 2020 | 9.250 | 9.380 | 8.850 | 8.860 | 281,300 | -0.16(-1.77%) |
Jul 30, 2020 | 8.720 | 10.00 | 8.570 | 9.020 | 1,518,468 | +0.52(+6.12%) |
Jul 29, 2020 | 8.530 | 8.590 | 8.450 | 8.500 | 91,687 | -0.04(-0.47%) |
Jul 28, 2020 | 8.410 | 8.740 | 8.390 | 8.540 | 63,184 | +0.03(+0.35%) |
Jul 27, 2020 | 8.670 | 8.780 | 8.510 | 8.510 | 110,779 | -0.17(-1.96%) |
Jul 24, 2020 | 8.930 | 8.930 | 8.680 | 8.680 | 49,400 | -0.25(-2.80%) |
Jul 23, 2020 | 9.090 | 9.230 | 8.900 | 8.930 | 114,164 | -0.27(-2.93%) |
Jul 22, 2020 | 9.140 | 9.410 | 8.800 | 9.200 | 180,154 | -0.20(-2.13%) |
Jul 21, 2020 | 9.240 | 9.500 | 9.240 | 9.400 | 108,861 | +0.17(+1.84%) |
Jul 20, 2020 | 9.070 | 9.440 | 9.070 | 9.230 | 100,277 | +0.15(+1.65%) |
Jul 17, 2020 | 9.030 | 9.150 | 8.970 | 9.080 | 134,000 | +0.15(+1.68%) |
Jul 16, 2020 | 8.750 | 8.930 | 8.730 | 8.930 | 52,630 | +0.15(+1.71%) |
Jul 15, 2020 | 8.700 | 8.800 | 8.675 | 8.780 | 119,484 | +0.12(+1.39%) |
Jul 14, 2020 | 8.590 | 8.700 | 8.460 | 8.660 | 115,108 | +0.16(+1.88%) |
Jul 13, 2020 | 8.540 | 8.600 | 8.410 | 8.500 | 198,758 | +0.03(+0.35%) |
Jul 10, 2020 | 8.520 | 8.520 | 8.390 | 8.470 | 50,200 | -0.07(-0.82%) |
Jul 09, 2020 | 8.610 | 8.630 | 8.400 | 8.540 | 68,951 | +0.20(+2.40%) |
Jul 08, 2020 | 8.400 | 8.460 | 8.120 | 8.340 | 55,413 | +0.06(+0.72%) |
Jul 07, 2020 | 8.360 | 8.590 | 8.180 | 8.280 | 144,270 | -0.18(-2.13%) |
Jul 06, 2020 | 8.640 | 8.690 | 8.430 | 8.460 | 131,467 | -0.37(-4.19%) |
Jul 02, 2020 | 8.760 | 9.140 | 8.600 | 8.830 | 340,200 | +0.02(+0.23%) |