Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.164 | 9.164 | 9.063 | 9.099 | 706,292 | -0.01(-0.16%) |
Sep 29, 2020 | 9.085 | 9.153 | 9.085 | 9.113 | 248,494 | +0.03(+0.32%) |
Sep 28, 2020 | 9.106 | 9.113 | 9.078 | 9.085 | 172,677 | +0.01(+0.08%) |
Sep 25, 2020 | 9.099 | 9.121 | 9.078 | 9.078 | 125,837 | -0.06(-0.71%) |
Sep 24, 2020 | 9.078 | 9.171 | 9.035 | 9.142 | 235,050 | +0.05(+0.55%) |
Sep 23, 2020 | 9.221 | 9.221 | 9.078 | 9.092 | 88,026 | -0.11(-1.17%) |
Sep 22, 2020 | 9.200 | 9.228 | 9.149 | 9.200 | 57,423 | +0.04(+0.39%) |
Sep 21, 2020 | 9.257 | 9.257 | 8.848 | 9.164 | 184,866 | -0.10(-1.03%) |
Sep 18, 2020 | 9.252 | 9.287 | 9.245 | 9.259 | 76,100 | +0.01(+0.15%) |
Sep 17, 2020 | 9.245 | 9.280 | 9.245 | 9.245 | 149,465 | -0.02(-0.23%) |
Sep 16, 2020 | 9.294 | 9.312 | 9.245 | 9.266 | 123,023 | +0.02(+0.23%) |
Sep 15, 2020 | 9.230 | 9.301 | 9.230 | 9.245 | 175,106 | +0.02(+0.23%) |
Sep 14, 2020 | 9.152 | 9.259 | 9.152 | 9.223 | 158,823 | +0.06(+0.70%) |
Sep 11, 2020 | 9.131 | 9.173 | 9.103 | 9.159 | 79,611 | +0.06(+0.70%) |
Sep 10, 2020 | 9.116 | 9.166 | 9.095 | 9.095 | 119,342 | -0.01(-0.08%) |
Sep 09, 2020 | 9.017 | 9.102 | 8.974 | 9.102 | 90,888 | +0.09(+1.03%) |
Sep 08, 2020 | 8.924 | 9.009 | 8.917 | 9.009 | 47,546 | +0.00(+0.00%) |
Sep 04, 2020 | 9.038 | 9.045 | 8.931 | 9.009 | 70,484 | -0.01(-0.08%) |
Sep 03, 2020 | 9.088 | 9.095 | 8.960 | 9.017 | 112,181 | -0.12(-1.33%) |
Sep 02, 2020 | 9.052 | 9.138 | 9.052 | 9.138 | 128,224 | +0.06(+0.71%) |
Sep 01, 2020 | 8.945 | 9.088 | 8.945 | 9.074 | 130,979 | +0.11(+1.27%) |
Aug 31, 2020 | 8.995 | 9.006 | 8.924 | 8.960 | 137,061 | -0.04(-0.40%) |
Aug 28, 2020 | 9.009 | 9.009 | 8.967 | 8.995 | 88,035 | -0.02(-0.24%) |
Aug 27, 2020 | 9.017 | 9.024 | 8.995 | 9.017 | 74,809 | +0.01(+0.08%) |
Aug 26, 2020 | 8.945 | 9.009 | 8.924 | 9.009 | 164,973 | +0.06(+0.72%) |
Aug 25, 2020 | 8.974 | 8.974 | 8.917 | 8.945 | 171,903 | -0.04(-0.40%) |
Aug 24, 2020 | 9.009 | 9.081 | 8.967 | 8.981 | 151,035 | -0.03(-0.32%) |
Aug 21, 2020 | 9.045 | 9.074 | 8.995 | 9.009 | 83,823 | -0.04(-0.39%) |
Aug 20, 2020 | 9.102 | 9.102 | 9.009 | 9.045 | 159,712 | -0.03(-0.33%) |
Aug 19, 2020 | 9.082 | 9.104 | 9.068 | 9.075 | 109,897 | +0.01(+0.08%) |
Aug 18, 2020 | 9.033 | 9.068 | 9.005 | 9.068 | 106,186 | +0.00(+0.00%) |
Aug 17, 2020 | 8.976 | 9.068 | 8.969 | 9.068 | 184,740 | +0.09(+1.02%) |
Aug 14, 2020 | 8.991 | 9.026 | 8.969 | 8.976 | 127,333 | -0.01(-0.16%) |
Aug 13, 2020 | 8.976 | 8.998 | 8.976 | 8.991 | 52,106 | +0.01(+0.08%) |
Aug 12, 2020 | 8.998 | 9.005 | 8.955 | 8.983 | 57,079 | +0.02(+0.24%) |
Aug 11, 2020 | 9.019 | 9.040 | 8.955 | 8.962 | 110,736 | -0.03(-0.31%) |
Aug 10, 2020 | 8.976 | 8.991 | 8.942 | 8.991 | 61,544 | +0.05(+0.55%) |
Aug 07, 2020 | 8.920 | 8.941 | 8.914 | 8.941 | 41,171 | +0.00(+0.00%) |
Aug 06, 2020 | 8.892 | 8.955 | 8.892 | 8.941 | 141,462 | +0.06(+0.72%) |
Aug 05, 2020 | 8.821 | 8.899 | 8.821 | 8.877 | 110,723 | +0.08(+0.88%) |
Aug 04, 2020 | 8.793 | 8.800 | 8.743 | 8.800 | 106,997 | +0.01(+0.16%) |
Aug 03, 2020 | 8.715 | 8.786 | 8.694 | 8.786 | 85,790 | +0.07(+0.81%) |
Jul 31, 2020 | 8.665 | 8.722 | 8.665 | 8.715 | 98,046 | +0.04(+0.49%) |
Jul 30, 2020 | 8.623 | 8.701 | 8.623 | 8.672 | 75,767 | -0.03(-0.32%) |
Jul 29, 2020 | 8.602 | 8.708 | 8.581 | 8.701 | 276,987 | +0.12(+1.40%) |
Jul 28, 2020 | 8.545 | 8.602 | 8.545 | 8.581 | 382,513 | +0.04(+0.41%) |
Jul 27, 2020 | 8.559 | 8.588 | 8.538 | 8.545 | 138,813 | -0.01(-0.08%) |
Jul 24, 2020 | 8.517 | 8.581 | 8.517 | 8.552 | 100,593 | +0.00(+0.00%) |
Jul 23, 2020 | 8.517 | 8.574 | 8.517 | 8.552 | 112,203 | +0.04(+0.41%) |
Jul 22, 2020 | 8.559 | 8.566 | 8.517 | 8.517 | 106,947 | -0.06(-0.66%) |
Jul 21, 2020 | 8.581 | 8.595 | 8.552 | 8.574 | 91,227 | +0.01(+0.08%) |
Jul 20, 2020 | 8.574 | 8.609 | 8.552 | 8.566 | 183,417 | -0.00(-0.02%) |
Jul 17, 2020 | 8.561 | 8.575 | 8.512 | 8.568 | 105,110 | -0.01(-0.08%) |
Jul 16, 2020 | 8.603 | 8.631 | 8.547 | 8.575 | 128,564 | -0.02(-0.24%) |
Jul 15, 2020 | 8.554 | 8.596 | 8.526 | 8.596 | 150,270 | +0.03(+0.33%) |
Jul 14, 2020 | 8.526 | 8.568 | 8.498 | 8.568 | 99,963 | +0.04(+0.41%) |
Jul 13, 2020 | 8.533 | 8.568 | 8.519 | 8.533 | 102,157 | +0.02(+0.25%) |
Jul 10, 2020 | 8.498 | 8.519 | 8.444 | 8.512 | 97,837 | +0.06(+0.75%) |
Jul 09, 2020 | 8.498 | 8.561 | 8.428 | 8.449 | 67,068 | -0.08(-0.90%) |
Jul 08, 2020 | 8.484 | 8.575 | 8.421 | 8.526 | 160,488 | +0.08(+1.00%) |
Jul 07, 2020 | 8.470 | 8.498 | 8.407 | 8.442 | 115,693 | -0.01(-0.08%) |
Jul 06, 2020 | 8.561 | 8.568 | 8.442 | 8.449 | 146,395 | -0.07(-0.82%) |
Jul 02, 2020 | 8.540 | 8.568 | 8.484 | 8.519 | 86,570 | +0.02(+0.25%) |