Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.508 | 9.630 | 9.465 | 9.578 | 8,281,178 | +0.17(+1.84%) |
Sep 29, 2020 | 9.378 | 9.517 | 9.339 | 9.404 | 5,892,323 | -0.05(-0.55%) |
Sep 28, 2020 | 9.500 | 9.517 | 9.430 | 9.456 | 7,401,469 | +0.08(+0.83%) |
Sep 25, 2020 | 9.092 | 9.413 | 9.058 | 9.378 | 7,959,207 | +0.21(+2.27%) |
Sep 24, 2020 | 9.144 | 9.300 | 9.045 | 9.170 | 5,397,593 | +0.00(+0.00%) |
Sep 23, 2020 | 9.526 | 9.526 | 9.157 | 9.170 | 7,470,291 | -0.40(-4.17%) |
Sep 22, 2020 | 9.508 | 9.651 | 9.491 | 9.569 | 5,041,799 | +0.03(+0.27%) |
Sep 21, 2020 | 9.543 | 9.656 | 9.422 | 9.543 | 10,220,364 | -0.21(-2.13%) |
Sep 18, 2020 | 9.820 | 9.864 | 9.716 | 9.751 | 17,199,722 | -0.06(-0.62%) |
Sep 17, 2020 | 9.604 | 9.838 | 9.474 | 9.812 | 13,733,645 | +0.11(+1.16%) |
Sep 16, 2020 | 9.768 | 9.825 | 9.682 | 9.699 | 9,974,019 | -0.02(-0.18%) |
Sep 15, 2020 | 9.734 | 9.838 | 9.690 | 9.716 | 6,489,554 | +0.05(+0.54%) |
Sep 14, 2020 | 9.630 | 9.764 | 9.578 | 9.664 | 13,000,872 | +0.08(+0.81%) |
Sep 11, 2020 | 9.673 | 9.684 | 9.508 | 9.586 | 6,808,382 | -0.04(-0.45%) |
Sep 10, 2020 | 9.604 | 9.838 | 9.586 | 9.630 | 13,472,438 | +0.09(+0.91%) |
Sep 09, 2020 | 9.430 | 9.617 | 9.404 | 9.543 | 8,107,106 | +0.21(+2.23%) |
Sep 08, 2020 | 9.439 | 9.508 | 9.300 | 9.335 | 10,439,227 | -0.22(-2.27%) |
Sep 04, 2020 | 9.664 | 9.708 | 9.417 | 9.552 | 10,033,345 | -0.05(-0.54%) |
Sep 03, 2020 | 9.768 | 9.799 | 9.495 | 9.604 | 9,546,626 | -0.30(-3.06%) |
Sep 02, 2020 | 9.604 | 9.907 | 9.552 | 9.907 | 14,521,872 | +0.26(+2.74%) |
Sep 01, 2020 | 9.420 | 9.643 | 9.394 | 9.643 | 8,853,362 | +0.15(+1.63%) |
Aug 31, 2020 | 9.600 | 9.608 | 9.463 | 9.488 | 8,851,148 | -0.16(-1.69%) |
Aug 28, 2020 | 9.506 | 9.660 | 9.463 | 9.651 | 4,303,057 | +0.15(+1.63%) |
Aug 27, 2020 | 9.488 | 9.544 | 9.454 | 9.497 | 5,777,092 | +0.10(+1.10%) |
Aug 26, 2020 | 9.308 | 9.411 | 9.257 | 9.394 | 6,443,083 | +0.07(+0.74%) |
Aug 25, 2020 | 9.351 | 9.355 | 9.162 | 9.325 | 6,697,991 | +0.00(+0.00%) |
Aug 24, 2020 | 9.583 | 9.591 | 9.317 | 9.325 | 8,672,989 | -0.21(-2.16%) |
Aug 21, 2020 | 9.634 | 9.660 | 9.510 | 9.531 | 6,359,354 | -0.15(-1.51%) |
Aug 20, 2020 | 9.583 | 9.694 | 9.566 | 9.677 | 6,629,632 | -0.01(-0.09%) |
Aug 19, 2020 | 9.737 | 9.943 | 9.626 | 9.686 | 12,692,749 | +0.18(+1.90%) |
Aug 18, 2020 | 9.780 | 9.866 | 9.420 | 9.506 | 8,836,248 | -0.20(-2.03%) |
Aug 17, 2020 | 9.677 | 9.763 | 9.643 | 9.703 | 4,376,577 | +0.09(+0.98%) |
Aug 14, 2020 | 9.591 | 9.686 | 9.536 | 9.608 | 3,612,768 | +0.00(+0.00%) |
Aug 13, 2020 | 9.514 | 9.660 | 9.497 | 9.608 | 8,507,454 | +0.01(+0.09%) |
Aug 12, 2020 | 9.600 | 9.634 | 9.531 | 9.600 | 3,809,073 | +0.09(+0.99%) |
Aug 11, 2020 | 9.608 | 9.686 | 9.463 | 9.506 | 7,407,435 | -0.02(-0.18%) |
Aug 10, 2020 | 9.360 | 9.557 | 9.291 | 9.523 | 6,432,905 | +0.25(+2.68%) |
Aug 07, 2020 | 9.188 | 9.308 | 9.167 | 9.274 | 5,854,867 | +0.01(+0.09%) |
Aug 06, 2020 | 9.205 | 9.300 | 9.137 | 9.265 | 8,013,881 | +0.09(+1.03%) |
Aug 05, 2020 | 9.265 | 9.325 | 9.154 | 9.171 | 8,556,908 | -0.01(-0.09%) |
Aug 04, 2020 | 8.965 | 9.222 | 8.965 | 9.180 | 8,003,866 | +0.22(+2.49%) |
Aug 03, 2020 | 8.922 | 9.077 | 8.854 | 8.956 | 10,486,455 | +0.12(+1.36%) |
Jul 31, 2020 | 8.854 | 8.871 | 8.622 | 8.836 | 26,807,036 | -0.05(-0.58%) |
Jul 30, 2020 | 8.991 | 9.025 | 8.776 | 8.888 | 8,643,189 | -0.22(-2.45%) |
Jul 29, 2020 | 9.180 | 9.222 | 9.038 | 9.111 | 6,136,725 | -0.08(-0.84%) |
Jul 28, 2020 | 9.240 | 9.360 | 9.162 | 9.188 | 8,500,447 | -0.09(-1.02%) |
Jul 27, 2020 | 9.248 | 9.287 | 9.119 | 9.283 | 10,004,769 | +0.13(+1.41%) |
Jul 24, 2020 | 9.240 | 9.248 | 9.094 | 9.154 | 6,539,328 | -0.06(-0.65%) |
Jul 23, 2020 | 9.334 | 9.377 | 9.124 | 9.214 | 6,670,747 | -0.14(-1.47%) |
Jul 22, 2020 | 9.308 | 9.390 | 9.270 | 9.351 | 8,601,523 | +0.04(+0.46%) |
Jul 21, 2020 | 9.274 | 9.360 | 9.257 | 9.308 | 5,688,991 | +0.10(+1.12%) |
Jul 20, 2020 | 9.231 | 9.283 | 9.180 | 9.205 | 5,585,709 | -0.03(-0.37%) |
Jul 17, 2020 | 9.300 | 9.300 | 9.162 | 9.240 | 5,672,445 | +0.02(+0.19%) |
Jul 16, 2020 | 9.171 | 9.325 | 9.155 | 9.222 | 5,387,718 | +0.04(+0.47%) |
Jul 15, 2020 | 9.231 | 9.270 | 9.120 | 9.180 | 5,959,445 | +0.08(+0.85%) |
Jul 14, 2020 | 8.922 | 9.128 | 8.914 | 9.102 | 6,606,927 | +0.17(+1.92%) |
Jul 13, 2020 | 9.077 | 9.119 | 8.905 | 8.931 | 9,770,245 | -0.09(-0.95%) |
Jul 10, 2020 | 8.948 | 9.051 | 8.914 | 9.017 | 8,890,064 | +0.12(+1.35%) |
Jul 09, 2020 | 8.974 | 8.982 | 8.776 | 8.896 | 10,667,289 | -0.07(-0.77%) |
Jul 08, 2020 | 9.042 | 9.068 | 8.845 | 8.965 | 10,380,023 | -0.15(-1.60%) |
Jul 07, 2020 | 9.111 | 9.197 | 9.042 | 9.111 | 11,834,724 | -0.11(-1.21%) |
Jul 06, 2020 | 9.205 | 9.248 | 9.025 | 9.222 | 12,628,203 | +0.13(+1.42%) |
Jul 02, 2020 | 8.974 | 9.111 | 8.914 | 9.094 | 16,613,793 | +0.23(+2.61%) |