Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.103 | 9.162 | 9.045 | 9.064 | 11,487,188 | -0.01(-0.07%) |
Sep 29, 2020 | 9.240 | 9.247 | 9.032 | 9.071 | 9,870,926 | -0.15(-1.63%) |
Sep 28, 2020 | 9.136 | 9.304 | 9.130 | 9.220 | 10,275,841 | +0.17(+1.93%) |
Sep 25, 2020 | 8.981 | 9.078 | 8.923 | 9.046 | 10,656,895 | +0.09(+1.01%) |
Sep 24, 2020 | 9.007 | 9.143 | 8.742 | 8.956 | 17,773,880 | -0.08(-0.86%) |
Sep 23, 2020 | 9.227 | 9.311 | 9.027 | 9.033 | 10,379,663 | -0.19(-2.03%) |
Sep 22, 2020 | 9.246 | 9.304 | 9.195 | 9.220 | 8,458,834 | -0.01(-0.14%) |
Sep 21, 2020 | 9.272 | 9.376 | 9.169 | 9.233 | 11,314,102 | -0.14(-1.52%) |
Sep 18, 2020 | 9.414 | 9.495 | 9.350 | 9.376 | 14,305,457 | -0.06(-0.62%) |
Sep 17, 2020 | 9.369 | 9.492 | 9.330 | 9.434 | 7,552,657 | -0.01(-0.07%) |
Sep 16, 2020 | 9.401 | 9.518 | 9.363 | 9.440 | 7,332,849 | +0.07(+0.76%) |
Sep 15, 2020 | 9.440 | 9.466 | 9.324 | 9.369 | 9,096,360 | -0.05(-0.48%) |
Sep 14, 2020 | 9.201 | 9.460 | 9.162 | 9.414 | 11,682,702 | +0.30(+3.26%) |
Sep 11, 2020 | 9.188 | 9.201 | 8.981 | 9.117 | 10,787,825 | -0.06(-0.70%) |
Sep 10, 2020 | 9.220 | 9.266 | 9.143 | 9.182 | 10,709,246 | +0.01(+0.07%) |
Sep 09, 2020 | 9.188 | 9.279 | 9.117 | 9.175 | 8,508,079 | +0.03(+0.28%) |
Sep 08, 2020 | 8.956 | 9.317 | 8.884 | 9.149 | 25,251,542 | +0.21(+2.31%) |
Sep 04, 2020 | 8.968 | 9.072 | 8.788 | 8.943 | 10,707,967 | +0.01(+0.14%) |
Sep 03, 2020 | 9.078 | 9.104 | 8.878 | 8.930 | 13,391,216 | -0.11(-1.22%) |
Sep 02, 2020 | 9.072 | 9.098 | 8.968 | 9.040 | 18,424,818 | -0.06(-0.64%) |
Sep 01, 2020 | 9.111 | 9.175 | 9.065 | 9.098 | 8,878,980 | -0.02(-0.21%) |
Aug 31, 2020 | 9.130 | 9.201 | 9.040 | 9.117 | 8,423,468 | -0.02(-0.21%) |
Aug 28, 2020 | 9.078 | 9.169 | 9.030 | 9.136 | 5,858,127 | +0.11(+1.22%) |
Aug 27, 2020 | 9.007 | 9.129 | 9.001 | 9.027 | 9,721,438 | +0.03(+0.28%) |
Aug 26, 2020 | 9.078 | 9.097 | 8.988 | 9.001 | 7,306,574 | -0.08(-0.85%) |
Aug 25, 2020 | 9.129 | 9.168 | 8.969 | 9.078 | 8,403,076 | -0.05(-0.56%) |
Aug 24, 2020 | 8.995 | 9.206 | 8.943 | 9.129 | 10,188,320 | +0.15(+1.71%) |
Aug 21, 2020 | 8.918 | 9.001 | 8.892 | 8.975 | 8,492,262 | +0.04(+0.50%) |
Aug 20, 2020 | 8.905 | 8.988 | 8.854 | 8.931 | 10,437,456 | +0.00(+0.00%) |
Aug 19, 2020 | 8.886 | 8.995 | 8.822 | 8.931 | 9,845,546 | +0.04(+0.43%) |
Aug 18, 2020 | 8.860 | 8.956 | 8.834 | 8.892 | 10,182,162 | +0.05(+0.58%) |
Aug 17, 2020 | 8.866 | 8.911 | 8.809 | 8.841 | 9,983,703 | -0.05(-0.58%) |
Aug 14, 2020 | 8.809 | 8.908 | 8.745 | 8.892 | 8,440,751 | +0.10(+1.17%) |
Aug 13, 2020 | 8.745 | 8.918 | 8.732 | 8.790 | 9,724,195 | +0.04(+0.51%) |
Aug 12, 2020 | 8.879 | 8.918 | 8.694 | 8.745 | 9,025,079 | -0.08(-0.87%) |
Aug 11, 2020 | 8.969 | 8.988 | 8.802 | 8.822 | 12,471,175 | -0.08(-0.86%) |
Aug 10, 2020 | 8.745 | 8.956 | 8.745 | 8.899 | 10,528,599 | +0.17(+1.91%) |
Aug 07, 2020 | 8.700 | 8.764 | 8.674 | 8.732 | 7,853,996 | +0.01(+0.07%) |
Aug 06, 2020 | 8.764 | 8.828 | 8.700 | 8.726 | 5,944,191 | -0.07(-0.80%) |
Aug 05, 2020 | 8.738 | 8.841 | 8.694 | 8.796 | 8,118,274 | +0.11(+1.25%) |
Aug 04, 2020 | 8.822 | 8.822 | 8.636 | 8.687 | 9,767,038 | -0.12(-1.31%) |
Aug 03, 2020 | 8.559 | 8.841 | 8.553 | 8.802 | 11,560,613 | +0.09(+1.03%) |
Jul 31, 2020 | 8.726 | 8.764 | 8.623 | 8.713 | 24,014,190 | -0.01(-0.15%) |
Jul 30, 2020 | 8.745 | 8.802 | 8.655 | 8.726 | 9,646,329 | -0.02(-0.22%) |
Jul 29, 2020 | 8.719 | 8.802 | 8.700 | 8.745 | 14,366,710 | +0.13(+1.47%) |
Jul 28, 2020 | 8.770 | 8.796 | 8.611 | 8.618 | 19,664,834 | -0.09(-1.02%) |
Jul 27, 2020 | 8.605 | 8.745 | 8.567 | 8.707 | 13,144,718 | +0.12(+1.41%) |
Jul 24, 2020 | 8.656 | 8.688 | 8.554 | 8.586 | 9,297,874 | +0.02(+0.22%) |
Jul 23, 2020 | 8.637 | 8.770 | 8.554 | 8.567 | 9,557,582 | -0.07(-0.81%) |
Jul 22, 2020 | 8.567 | 8.726 | 8.567 | 8.637 | 9,324,668 | +0.01(+0.15%) |
Jul 21, 2020 | 8.611 | 8.669 | 8.516 | 8.624 | 8,200,900 | +0.10(+1.12%) |
Jul 20, 2020 | 8.465 | 8.586 | 8.465 | 8.529 | 9,975,925 | +0.04(+0.45%) |
Jul 17, 2020 | 8.522 | 8.584 | 8.441 | 8.491 | 10,401,865 | -0.04(-0.45%) |
Jul 16, 2020 | 8.510 | 8.624 | 8.434 | 8.529 | 11,172,324 | +0.02(+0.22%) |
Jul 15, 2020 | 8.326 | 8.516 | 8.275 | 8.510 | 20,155,014 | +0.27(+3.24%) |
Jul 14, 2020 | 8.065 | 8.268 | 7.976 | 8.243 | 10,358,337 | +0.18(+2.29%) |
Jul 13, 2020 | 8.072 | 8.129 | 7.989 | 8.059 | 17,400,532 | -0.01(-0.16%) |
Jul 10, 2020 | 8.059 | 8.097 | 7.903 | 8.072 | 19,961,290 | +0.03(+0.32%) |
Jul 09, 2020 | 8.243 | 8.249 | 8.014 | 8.046 | 16,268,117 | -0.20(-2.39%) |
Jul 08, 2020 | 8.141 | 8.256 | 8.110 | 8.243 | 6,753,660 | +0.11(+1.33%) |
Jul 07, 2020 | 8.186 | 8.243 | 8.122 | 8.135 | 7,223,838 | -0.08(-0.93%) |
Jul 06, 2020 | 8.154 | 8.237 | 8.110 | 8.211 | 8,276,857 | +0.14(+1.69%) |
Jul 02, 2020 | 8.256 | 8.297 | 8.059 | 8.075 | 8,083,656 | -0.09(-1.05%) |