Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.467 | 9.558 | 9.389 | 9.432 | 175,720 | +0.01(+0.15%) |
Sep 29, 2020 | 9.565 | 9.565 | 9.347 | 9.418 | 110,378 | -0.15(-1.54%) |
Sep 28, 2020 | 9.389 | 9.635 | 9.377 | 9.565 | 165,075 | +0.30(+3.26%) |
Sep 25, 2020 | 9.087 | 9.284 | 9.066 | 9.263 | 113,545 | +0.17(+1.85%) |
Sep 24, 2020 | 9.087 | 9.228 | 8.968 | 9.094 | 149,024 | -0.01(-0.08%) |
Sep 23, 2020 | 9.389 | 9.446 | 9.101 | 9.101 | 187,320 | -0.26(-2.73%) |
Sep 22, 2020 | 9.425 | 9.502 | 9.330 | 9.357 | 175,650 | -0.06(-0.65%) |
Sep 21, 2020 | 9.558 | 9.558 | 9.333 | 9.418 | 355,652 | -0.26(-2.66%) |
Sep 18, 2020 | 9.765 | 9.765 | 9.640 | 9.675 | 133,712 | -0.06(-0.57%) |
Sep 17, 2020 | 9.626 | 9.758 | 9.612 | 9.730 | 115,693 | +0.00(+0.00%) |
Sep 16, 2020 | 9.640 | 9.831 | 9.612 | 9.730 | 209,659 | +0.13(+1.38%) |
Sep 15, 2020 | 9.702 | 9.737 | 9.594 | 9.598 | 245,118 | -0.07(-0.72%) |
Sep 14, 2020 | 9.493 | 9.723 | 9.493 | 9.668 | 119,301 | +0.19(+1.99%) |
Sep 11, 2020 | 9.493 | 9.507 | 9.396 | 9.479 | 156,954 | +0.03(+0.37%) |
Sep 10, 2020 | 9.633 | 9.633 | 9.445 | 9.445 | 233,424 | -0.13(-1.38%) |
Sep 09, 2020 | 9.549 | 9.619 | 9.514 | 9.577 | 169,922 | +0.06(+0.59%) |
Sep 08, 2020 | 9.577 | 9.640 | 9.445 | 9.521 | 145,726 | -0.08(-0.87%) |
Sep 04, 2020 | 9.605 | 9.689 | 9.418 | 9.605 | 361,397 | +0.08(+0.80%) |
Sep 03, 2020 | 9.654 | 9.790 | 9.486 | 9.528 | 191,016 | -0.13(-1.37%) |
Sep 02, 2020 | 9.640 | 9.675 | 9.535 | 9.661 | 128,017 | +0.02(+0.22%) |
Sep 01, 2020 | 9.556 | 9.654 | 9.556 | 9.640 | 133,279 | +0.05(+0.51%) |
Aug 31, 2020 | 9.723 | 9.723 | 9.584 | 9.591 | 187,748 | -0.11(-1.15%) |
Aug 28, 2020 | 9.675 | 9.702 | 9.599 | 9.702 | 97,845 | +0.08(+0.80%) |
Aug 27, 2020 | 9.535 | 9.702 | 9.479 | 9.626 | 163,163 | +0.12(+1.25%) |
Aug 26, 2020 | 9.633 | 9.633 | 9.507 | 9.507 | 238,608 | -0.13(-1.37%) |
Aug 25, 2020 | 9.786 | 9.786 | 9.577 | 9.640 | 132,224 | -0.07(-0.72%) |
Aug 24, 2020 | 9.479 | 9.709 | 9.410 | 9.709 | 154,925 | +0.29(+3.12%) |
Aug 21, 2020 | 9.450 | 9.514 | 9.381 | 9.415 | 152,002 | -0.08(-0.87%) |
Aug 20, 2020 | 9.547 | 9.578 | 9.498 | 9.498 | 112,232 | -0.10(-1.08%) |
Aug 19, 2020 | 9.623 | 9.674 | 9.581 | 9.602 | 134,901 | +0.02(+0.22%) |
Aug 18, 2020 | 9.747 | 9.747 | 9.574 | 9.581 | 215,196 | -0.14(-1.42%) |
Aug 17, 2020 | 9.837 | 9.837 | 9.699 | 9.719 | 272,632 | -0.10(-1.05%) |
Aug 14, 2020 | 9.733 | 9.878 | 9.671 | 9.823 | 163,583 | +0.06(+0.64%) |
Aug 13, 2020 | 9.837 | 9.947 | 9.733 | 9.761 | 180,901 | -0.08(-0.77%) |
Aug 12, 2020 | 10.01 | 10.06 | 9.747 | 9.837 | 177,183 | -0.04(-0.42%) |
Aug 11, 2020 | 10.00 | 10.18 | 9.871 | 9.878 | 325,679 | -0.03(-0.35%) |
Aug 10, 2020 | 9.775 | 9.975 | 9.740 | 9.913 | 251,304 | +0.21(+2.14%) |
Aug 07, 2020 | 9.491 | 9.705 | 9.408 | 9.705 | 212,803 | +0.20(+2.11%) |
Aug 06, 2020 | 9.581 | 9.629 | 9.491 | 9.505 | 154,075 | -0.09(-0.94%) |
Aug 05, 2020 | 9.388 | 9.602 | 9.388 | 9.595 | 235,722 | +0.25(+2.66%) |
Aug 04, 2020 | 9.326 | 9.369 | 9.270 | 9.346 | 220,841 | -0.03(-0.29%) |
Aug 03, 2020 | 9.332 | 9.415 | 9.250 | 9.374 | 164,366 | +0.03(+0.37%) |
Jul 31, 2020 | 9.367 | 9.425 | 9.208 | 9.339 | 172,269 | -0.03(-0.37%) |
Jul 30, 2020 | 9.402 | 9.408 | 9.270 | 9.374 | 105,071 | -0.12(-1.31%) |
Jul 29, 2020 | 9.408 | 9.512 | 9.367 | 9.498 | 158,438 | +0.13(+1.40%) |
Jul 28, 2020 | 9.346 | 9.450 | 9.332 | 9.367 | 167,798 | +0.00(+0.00%) |
Jul 27, 2020 | 9.395 | 9.414 | 9.298 | 9.367 | 142,808 | -0.04(-0.44%) |
Jul 24, 2020 | 9.498 | 9.567 | 9.381 | 9.408 | 244,795 | -0.12(-1.23%) |
Jul 23, 2020 | 9.519 | 9.616 | 9.450 | 9.526 | 203,981 | +0.00(+0.00%) |
Jul 22, 2020 | 9.429 | 9.560 | 9.395 | 9.526 | 149,599 | +0.10(+1.03%) |
Jul 21, 2020 | 9.250 | 9.457 | 9.250 | 9.429 | 130,342 | +0.25(+2.71%) |
Jul 20, 2020 | 9.201 | 9.263 | 9.132 | 9.180 | 200,127 | -0.06(-0.67%) |
Jul 17, 2020 | 9.399 | 9.406 | 9.241 | 9.243 | 223,509 | -0.12(-1.23%) |
Jul 16, 2020 | 9.296 | 9.501 | 9.255 | 9.358 | 114,262 | -0.04(-0.44%) |
Jul 15, 2020 | 9.166 | 9.426 | 9.132 | 9.399 | 211,498 | +0.42(+4.65%) |
Jul 14, 2020 | 8.913 | 9.048 | 8.824 | 8.981 | 132,292 | +0.08(+0.92%) |
Jul 13, 2020 | 8.961 | 9.050 | 8.837 | 8.899 | 220,086 | -0.03(-0.31%) |
Jul 10, 2020 | 8.659 | 8.926 | 8.605 | 8.926 | 277,414 | +0.27(+3.16%) |
Jul 09, 2020 | 8.967 | 8.967 | 8.605 | 8.653 | 369,568 | -0.31(-3.44%) |
Jul 08, 2020 | 8.872 | 9.015 | 8.810 | 8.961 | 174,684 | +0.11(+1.28%) |
Jul 07, 2020 | 9.008 | 9.056 | 8.837 | 8.848 | 315,383 | -0.26(-2.89%) |
Jul 06, 2020 | 9.193 | 9.286 | 9.022 | 9.111 | 239,666 | +0.05(+0.53%) |
Jul 02, 2020 | 9.282 | 9.337 | 9.029 | 9.063 | 157,771 | -0.05(-0.53%) |