Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.388 | 9.508 | 9.346 | 9.457 | 8,387,104 | +0.17(+1.84%) |
Sep 29, 2020 | 9.260 | 9.397 | 9.221 | 9.286 | 5,967,693 | -0.05(-0.55%) |
Sep 28, 2020 | 9.380 | 9.397 | 9.311 | 9.337 | 7,496,143 | +0.08(+0.83%) |
Sep 25, 2020 | 8.978 | 9.294 | 8.943 | 9.260 | 8,061,014 | +0.21(+2.27%) |
Sep 24, 2020 | 9.029 | 9.183 | 8.931 | 9.055 | 5,466,635 | +0.00(+0.00%) |
Sep 23, 2020 | 9.405 | 9.405 | 9.042 | 9.055 | 7,565,845 | -0.39(-4.17%) |
Sep 22, 2020 | 9.388 | 9.530 | 9.371 | 9.448 | 5,106,289 | +0.03(+0.27%) |
Sep 21, 2020 | 9.423 | 9.534 | 9.303 | 9.423 | 10,351,095 | -0.21(-2.13%) |
Sep 18, 2020 | 9.696 | 9.739 | 9.594 | 9.628 | 17,419,728 | -0.06(-0.62%) |
Sep 17, 2020 | 9.483 | 9.714 | 9.354 | 9.688 | 13,909,315 | +0.11(+1.16%) |
Sep 16, 2020 | 9.645 | 9.701 | 9.560 | 9.577 | 10,101,598 | -0.02(-0.18%) |
Sep 15, 2020 | 9.611 | 9.714 | 9.568 | 9.594 | 6,572,564 | +0.05(+0.54%) |
Sep 14, 2020 | 9.508 | 9.641 | 9.457 | 9.542 | 13,167,168 | +0.08(+0.81%) |
Sep 11, 2020 | 9.551 | 9.562 | 9.388 | 9.465 | 6,895,469 | -0.04(-0.45%) |
Sep 10, 2020 | 9.483 | 9.714 | 9.465 | 9.508 | 13,644,766 | +0.09(+0.91%) |
Sep 09, 2020 | 9.311 | 9.495 | 9.286 | 9.423 | 8,210,806 | +0.21(+2.23%) |
Sep 08, 2020 | 9.320 | 9.388 | 9.183 | 9.217 | 10,572,758 | -0.21(-2.27%) |
Sep 04, 2020 | 9.542 | 9.585 | 9.299 | 9.431 | 10,161,683 | -0.05(-0.54%) |
Sep 03, 2020 | 9.645 | 9.675 | 9.376 | 9.483 | 9,668,739 | -0.30(-3.06%) |
Sep 02, 2020 | 9.483 | 9.782 | 9.431 | 9.782 | 14,707,624 | +0.26(+2.74%) |
Sep 01, 2020 | 9.301 | 9.521 | 9.275 | 9.521 | 8,966,607 | +0.15(+1.63%) |
Aug 31, 2020 | 9.479 | 9.487 | 9.343 | 9.369 | 8,964,364 | -0.16(-1.69%) |
Aug 28, 2020 | 9.386 | 9.538 | 9.343 | 9.530 | 4,358,098 | +0.15(+1.63%) |
Aug 27, 2020 | 9.369 | 9.424 | 9.335 | 9.377 | 5,850,988 | +0.10(+1.10%) |
Aug 26, 2020 | 9.191 | 9.292 | 9.140 | 9.275 | 6,525,498 | +0.07(+0.74%) |
Aug 25, 2020 | 9.233 | 9.237 | 9.047 | 9.208 | 6,783,667 | +0.00(+0.00%) |
Aug 24, 2020 | 9.462 | 9.470 | 9.199 | 9.208 | 8,783,926 | -0.20(-2.16%) |
Aug 21, 2020 | 9.513 | 9.538 | 9.390 | 9.411 | 6,440,697 | -0.14(-1.51%) |
Aug 20, 2020 | 9.462 | 9.572 | 9.445 | 9.555 | 6,714,433 | -0.01(-0.09%) |
Aug 19, 2020 | 9.614 | 9.818 | 9.504 | 9.563 | 12,855,104 | +0.18(+1.90%) |
Aug 18, 2020 | 9.657 | 9.741 | 9.301 | 9.386 | 8,949,275 | -0.19(-2.03%) |
Aug 17, 2020 | 9.555 | 9.640 | 9.521 | 9.580 | 4,432,559 | +0.09(+0.98%) |
Aug 14, 2020 | 9.470 | 9.563 | 9.415 | 9.487 | 3,658,980 | +0.00(+0.00%) |
Aug 13, 2020 | 9.394 | 9.538 | 9.377 | 9.487 | 8,616,275 | +0.01(+0.09%) |
Aug 12, 2020 | 9.479 | 9.513 | 9.411 | 9.479 | 3,857,795 | +0.09(+0.99%) |
Aug 11, 2020 | 9.487 | 9.563 | 9.343 | 9.386 | 7,502,185 | -0.02(-0.18%) |
Aug 10, 2020 | 9.242 | 9.436 | 9.174 | 9.402 | 6,515,190 | +0.25(+2.68%) |
Aug 07, 2020 | 9.072 | 9.191 | 9.051 | 9.157 | 5,929,758 | +0.01(+0.09%) |
Aug 06, 2020 | 9.089 | 9.182 | 9.021 | 9.148 | 8,116,388 | +0.09(+1.03%) |
Aug 05, 2020 | 9.148 | 9.208 | 9.038 | 9.055 | 8,666,361 | -0.01(-0.09%) |
Aug 04, 2020 | 8.852 | 9.106 | 8.852 | 9.064 | 8,106,245 | +0.22(+2.49%) |
Aug 03, 2020 | 8.809 | 8.962 | 8.742 | 8.843 | 10,620,589 | +0.12(+1.36%) |
Jul 31, 2020 | 8.742 | 8.759 | 8.513 | 8.725 | 27,149,930 | -0.05(-0.58%) |
Jul 30, 2020 | 8.877 | 8.911 | 8.665 | 8.776 | 8,753,746 | -0.22(-2.45%) |
Jul 29, 2020 | 9.064 | 9.106 | 8.924 | 8.996 | 6,215,221 | -0.08(-0.84%) |
Jul 28, 2020 | 9.123 | 9.242 | 9.047 | 9.072 | 8,609,177 | -0.09(-1.02%) |
Jul 27, 2020 | 9.131 | 9.169 | 9.004 | 9.165 | 10,132,742 | +0.13(+1.41%) |
Jul 24, 2020 | 9.123 | 9.131 | 8.979 | 9.038 | 6,622,973 | -0.06(-0.65%) |
Jul 23, 2020 | 9.216 | 9.258 | 9.009 | 9.098 | 6,756,074 | -0.14(-1.47%) |
Jul 22, 2020 | 9.191 | 9.271 | 9.153 | 9.233 | 8,711,547 | +0.04(+0.46%) |
Jul 21, 2020 | 9.157 | 9.242 | 9.140 | 9.191 | 5,761,760 | +0.10(+1.12%) |
Jul 20, 2020 | 9.114 | 9.165 | 9.064 | 9.089 | 5,657,157 | -0.03(-0.37%) |
Jul 17, 2020 | 9.182 | 9.182 | 9.047 | 9.123 | 5,745,002 | +0.02(+0.19%) |
Jul 16, 2020 | 9.055 | 9.208 | 9.039 | 9.106 | 5,456,633 | +0.04(+0.47%) |
Jul 15, 2020 | 9.114 | 9.153 | 9.005 | 9.064 | 6,035,674 | +0.08(+0.85%) |
Jul 14, 2020 | 8.809 | 9.013 | 8.801 | 8.987 | 6,691,438 | +0.17(+1.92%) |
Jul 13, 2020 | 8.962 | 9.004 | 8.793 | 8.818 | 9,895,218 | -0.08(-0.95%) |
Jul 10, 2020 | 8.835 | 8.937 | 8.801 | 8.903 | 9,003,778 | +0.12(+1.35%) |
Jul 09, 2020 | 8.860 | 8.869 | 8.665 | 8.784 | 10,803,737 | -0.07(-0.77%) |
Jul 08, 2020 | 8.928 | 8.953 | 8.733 | 8.852 | 10,512,796 | -0.14(-1.60%) |
Jul 07, 2020 | 8.996 | 9.081 | 8.928 | 8.996 | 11,986,104 | -0.11(-1.21%) |
Jul 06, 2020 | 9.089 | 9.131 | 8.911 | 9.106 | 12,789,733 | +0.13(+1.42%) |
Jul 02, 2020 | 8.860 | 8.996 | 8.801 | 8.979 | 16,826,304 | +0.23(+2.61%) |