Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.535 | 9.562 | 9.362 | 9.406 | 56,149 | +0.00(+0.00%) |
Sep 29, 2020 | 9.609 | 9.609 | 9.335 | 9.406 | 71,516 | -0.19(-1.96%) |
Sep 28, 2020 | 9.440 | 9.663 | 9.440 | 9.595 | 96,441 | +0.28(+3.04%) |
Sep 25, 2020 | 9.069 | 9.345 | 9.069 | 9.312 | 77,099 | +0.23(+2.53%) |
Sep 24, 2020 | 9.055 | 9.258 | 8.870 | 9.082 | 85,618 | +0.02(+0.22%) |
Sep 23, 2020 | 9.440 | 9.474 | 9.062 | 9.062 | 139,622 | -0.33(-3.53%) |
Sep 22, 2020 | 9.413 | 9.531 | 9.366 | 9.393 | 53,709 | -0.01(-0.07%) |
Sep 21, 2020 | 9.596 | 9.596 | 9.333 | 9.400 | 91,476 | -0.30(-3.13%) |
Sep 18, 2020 | 9.778 | 9.846 | 9.663 | 9.704 | 80,207 | -0.07(-0.76%) |
Sep 17, 2020 | 9.731 | 9.825 | 9.616 | 9.778 | 86,857 | +0.00(+0.00%) |
Sep 16, 2020 | 9.704 | 9.866 | 9.635 | 9.778 | 193,704 | +0.16(+1.69%) |
Sep 15, 2020 | 9.731 | 9.738 | 9.596 | 9.616 | 72,785 | -0.06(-0.63%) |
Sep 14, 2020 | 9.400 | 9.693 | 9.386 | 9.677 | 93,186 | +0.34(+3.62%) |
Sep 11, 2020 | 9.481 | 9.481 | 9.192 | 9.339 | 69,996 | -0.07(-0.79%) |
Sep 10, 2020 | 9.548 | 9.596 | 9.413 | 9.413 | 106,239 | -0.13(-1.35%) |
Sep 09, 2020 | 9.528 | 9.582 | 9.508 | 9.542 | 156,309 | +0.09(+1.00%) |
Sep 08, 2020 | 9.386 | 9.600 | 9.339 | 9.447 | 162,930 | +0.01(+0.14%) |
Sep 04, 2020 | 9.515 | 9.569 | 9.253 | 9.433 | 111,431 | +0.01(+0.14%) |
Sep 03, 2020 | 9.555 | 9.678 | 9.367 | 9.420 | 145,380 | -0.16(-1.69%) |
Sep 02, 2020 | 9.562 | 9.589 | 9.460 | 9.582 | 138,276 | -0.01(-0.07%) |
Sep 01, 2020 | 9.501 | 9.679 | 9.501 | 9.589 | 103,862 | +0.07(+0.78%) |
Aug 31, 2020 | 9.711 | 9.711 | 9.515 | 9.515 | 146,326 | -0.20(-2.09%) |
Aug 28, 2020 | 9.650 | 9.727 | 9.636 | 9.717 | 139,104 | +0.09(+0.98%) |
Aug 27, 2020 | 9.494 | 9.690 | 9.494 | 9.623 | 73,095 | +0.12(+1.28%) |
Aug 26, 2020 | 9.636 | 9.636 | 9.494 | 9.501 | 108,195 | -0.16(-1.64%) |
Aug 25, 2020 | 9.731 | 9.798 | 9.535 | 9.660 | 80,290 | -0.06(-0.66%) |
Aug 24, 2020 | 9.474 | 9.734 | 9.379 | 9.724 | 182,725 | +0.29(+3.08%) |
Aug 21, 2020 | 9.481 | 9.511 | 9.400 | 9.433 | 66,296 | -0.04(-0.43%) |
Aug 20, 2020 | 9.460 | 9.575 | 9.386 | 9.474 | 207,226 | -0.01(-0.14%) |
Aug 19, 2020 | 9.515 | 9.583 | 9.467 | 9.488 | 62,842 | -0.01(-0.14%) |
Aug 18, 2020 | 9.616 | 9.643 | 9.494 | 9.501 | 141,161 | -0.11(-1.13%) |
Aug 17, 2020 | 9.697 | 9.697 | 9.562 | 9.609 | 228,010 | -0.08(-0.84%) |
Aug 14, 2020 | 9.548 | 9.751 | 9.474 | 9.690 | 67,036 | +0.13(+1.34%) |
Aug 13, 2020 | 9.656 | 9.807 | 9.548 | 9.562 | 82,144 | -0.12(-1.26%) |
Aug 12, 2020 | 9.873 | 9.886 | 9.625 | 9.683 | 133,235 | -0.08(-0.83%) |
Aug 11, 2020 | 9.913 | 10.05 | 9.724 | 9.765 | 104,543 | -0.02(-0.21%) |
Aug 10, 2020 | 9.535 | 9.866 | 9.535 | 9.785 | 132,445 | +0.28(+2.91%) |
Aug 07, 2020 | 9.393 | 9.515 | 9.315 | 9.508 | 434,924 | +0.10(+1.08%) |
Aug 06, 2020 | 9.481 | 9.561 | 9.406 | 9.406 | 144,486 | -0.07(-0.78%) |
Aug 05, 2020 | 9.359 | 9.481 | 9.305 | 9.481 | 134,082 | +0.18(+1.89%) |
Aug 04, 2020 | 9.373 | 9.373 | 9.258 | 9.305 | 60,549 | -0.05(-0.58%) |
Aug 03, 2020 | 9.332 | 9.406 | 9.170 | 9.359 | 282,981 | +0.04(+0.44%) |
Jul 31, 2020 | 9.400 | 9.494 | 9.193 | 9.319 | 209,840 | -0.06(-0.65%) |
Jul 30, 2020 | 9.339 | 9.400 | 9.278 | 9.379 | 62,017 | -0.02(-0.22%) |
Jul 29, 2020 | 9.278 | 9.400 | 9.244 | 9.400 | 109,463 | +0.15(+1.61%) |
Jul 28, 2020 | 9.136 | 9.332 | 9.136 | 9.251 | 87,880 | +0.12(+1.33%) |
Jul 27, 2020 | 9.042 | 9.143 | 9.008 | 9.129 | 82,432 | +0.09(+1.05%) |
Jul 24, 2020 | 9.190 | 9.278 | 9.028 | 9.035 | 107,140 | -0.17(-1.84%) |
Jul 23, 2020 | 9.305 | 9.346 | 9.150 | 9.204 | 55,772 | -0.10(-1.09%) |
Jul 22, 2020 | 9.129 | 9.373 | 9.102 | 9.305 | 99,431 | +0.16(+1.70%) |
Jul 21, 2020 | 9.075 | 9.169 | 9.001 | 9.150 | 111,425 | +0.16(+1.73%) |
Jul 20, 2020 | 8.987 | 9.035 | 8.920 | 8.994 | 84,267 | -0.03(-0.37%) |
Jul 17, 2020 | 9.082 | 9.116 | 8.967 | 9.028 | 139,400 | -0.03(-0.30%) |
Jul 16, 2020 | 8.960 | 9.202 | 8.959 | 9.055 | 96,254 | -0.03(-0.30%) |
Jul 15, 2020 | 8.819 | 9.102 | 8.819 | 9.082 | 182,583 | +0.43(+5.00%) |
Jul 14, 2020 | 8.447 | 8.670 | 8.433 | 8.650 | 114,958 | +0.19(+2.24%) |
Jul 13, 2020 | 8.582 | 8.616 | 8.440 | 8.460 | 355,507 | -0.03(-0.40%) |
Jul 10, 2020 | 8.298 | 8.501 | 8.166 | 8.494 | 99,593 | +0.20(+2.44%) |
Jul 09, 2020 | 8.535 | 8.535 | 8.224 | 8.291 | 154,567 | -0.27(-3.16%) |
Jul 08, 2020 | 8.474 | 8.599 | 8.393 | 8.562 | 162,693 | +0.12(+1.44%) |
Jul 07, 2020 | 8.656 | 8.663 | 8.420 | 8.440 | 187,368 | -0.26(-3.03%) |
Jul 06, 2020 | 8.771 | 8.798 | 8.616 | 8.704 | 151,721 | +0.13(+1.50%) |
Jul 02, 2020 | 8.920 | 8.920 | 8.555 | 8.575 | 584,091 | -0.16(-1.86%) |