Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.016 | 9.121 | 8.881 | 8.949 | 179,367 | -0.04(-0.50%) |
Sep 29, 2020 | 9.144 | 9.159 | 8.971 | 8.994 | 116,185 | -0.12(-1.32%) |
Sep 28, 2020 | 9.166 | 9.271 | 9.114 | 9.114 | 143,370 | -0.02(-0.25%) |
Sep 25, 2020 | 9.099 | 9.151 | 9.061 | 9.136 | 79,723 | +0.06(+0.66%) |
Sep 24, 2020 | 9.039 | 9.144 | 9.039 | 9.076 | 108,788 | +0.04(+0.41%) |
Sep 23, 2020 | 9.286 | 9.286 | 9.039 | 9.039 | 116,256 | -0.25(-2.67%) |
Sep 22, 2020 | 9.114 | 9.354 | 9.114 | 9.286 | 142,664 | +0.15(+1.64%) |
Sep 21, 2020 | 9.421 | 9.451 | 9.054 | 9.136 | 227,575 | -0.36(-3.79%) |
Sep 18, 2020 | 9.916 | 9.916 | 9.481 | 9.496 | 164,380 | -0.43(-4.31%) |
Sep 17, 2020 | 9.984 | 10.03 | 9.841 | 9.924 | 65,510 | -0.19(-1.85%) |
Sep 16, 2020 | 10.03 | 10.25 | 10.01 | 10.11 | 125,451 | +0.08(+0.82%) |
Sep 15, 2020 | 9.931 | 10.07 | 9.879 | 10.03 | 66,586 | +0.13(+1.36%) |
Sep 14, 2020 | 9.722 | 9.901 | 9.722 | 9.894 | 96,384 | +0.19(+2.00%) |
Sep 11, 2020 | 9.752 | 9.752 | 9.663 | 9.700 | 84,633 | -0.07(-0.69%) |
Sep 10, 2020 | 9.827 | 9.827 | 9.720 | 9.767 | 101,970 | +0.01(+0.08%) |
Sep 09, 2020 | 9.685 | 9.767 | 9.625 | 9.759 | 103,626 | +0.19(+2.03%) |
Sep 08, 2020 | 9.528 | 9.581 | 9.439 | 9.566 | 80,475 | +0.04(+0.39%) |
Sep 04, 2020 | 9.491 | 9.610 | 9.424 | 9.528 | 88,254 | +0.02(+0.24%) |
Sep 03, 2020 | 9.506 | 9.588 | 9.379 | 9.506 | 96,911 | +0.01(+0.16%) |
Sep 02, 2020 | 9.521 | 9.566 | 9.409 | 9.491 | 137,347 | -0.04(-0.47%) |
Sep 01, 2020 | 9.618 | 9.620 | 9.469 | 9.536 | 106,777 | -0.14(-1.46%) |
Aug 31, 2020 | 9.692 | 9.692 | 9.499 | 9.677 | 125,339 | -0.01(-0.08%) |
Aug 28, 2020 | 9.551 | 9.692 | 9.402 | 9.685 | 162,828 | +0.19(+1.96%) |
Aug 27, 2020 | 9.476 | 9.588 | 9.454 | 9.499 | 109,358 | +0.03(+0.31%) |
Aug 26, 2020 | 9.506 | 9.506 | 9.394 | 9.469 | 101,496 | -0.04(-0.39%) |
Aug 25, 2020 | 9.581 | 9.588 | 9.402 | 9.506 | 125,144 | -0.10(-1.09%) |
Aug 24, 2020 | 9.357 | 9.633 | 9.305 | 9.610 | 168,449 | +0.35(+3.78%) |
Aug 21, 2020 | 9.223 | 9.282 | 9.163 | 9.260 | 87,181 | +0.00(+0.00%) |
Aug 20, 2020 | 9.163 | 9.267 | 9.163 | 9.260 | 52,841 | +0.05(+0.57%) |
Aug 19, 2020 | 9.282 | 9.320 | 9.171 | 9.208 | 77,296 | -0.10(-1.04%) |
Aug 18, 2020 | 9.290 | 9.357 | 9.260 | 9.305 | 105,579 | +0.02(+0.24%) |
Aug 17, 2020 | 9.186 | 9.319 | 9.149 | 9.282 | 99,408 | +0.16(+1.70%) |
Aug 14, 2020 | 9.038 | 9.156 | 9.038 | 9.127 | 89,766 | +0.06(+0.65%) |
Aug 13, 2020 | 9.156 | 9.223 | 9.053 | 9.068 | 75,518 | -0.09(-0.97%) |
Aug 12, 2020 | 9.134 | 9.193 | 9.112 | 9.156 | 66,407 | +0.01(+0.08%) |
Aug 11, 2020 | 9.349 | 9.365 | 9.142 | 9.149 | 121,202 | -0.14(-1.52%) |
Aug 10, 2020 | 9.253 | 9.342 | 9.193 | 9.290 | 102,050 | +0.10(+1.13%) |
Aug 07, 2020 | 9.038 | 9.186 | 9.038 | 9.186 | 44,950 | +0.15(+1.64%) |
Aug 06, 2020 | 9.030 | 9.082 | 9.012 | 9.038 | 79,334 | -0.02(-0.20%) |
Aug 05, 2020 | 9.127 | 9.155 | 9.023 | 9.056 | 113,021 | -0.00(-0.04%) |
Aug 04, 2020 | 8.942 | 9.089 | 8.942 | 9.060 | 66,579 | +0.11(+1.24%) |
Aug 03, 2020 | 9.075 | 9.119 | 8.934 | 8.949 | 181,153 | -0.13(-1.47%) |
Jul 31, 2020 | 9.134 | 9.153 | 9.005 | 9.082 | 81,127 | -0.04(-0.41%) |
Jul 30, 2020 | 9.119 | 9.164 | 9.008 | 9.119 | 72,507 | -0.05(-0.57%) |
Jul 29, 2020 | 9.105 | 9.179 | 9.068 | 9.171 | 125,962 | +0.18(+1.98%) |
Jul 28, 2020 | 8.845 | 9.038 | 8.845 | 8.993 | 70,529 | +0.11(+1.25%) |
Jul 27, 2020 | 8.964 | 8.993 | 8.756 | 8.882 | 165,774 | -0.08(-0.91%) |
Jul 24, 2020 | 8.956 | 8.965 | 8.896 | 8.964 | 77,347 | +0.05(+0.58%) |
Jul 23, 2020 | 8.897 | 8.979 | 8.845 | 8.912 | 163,799 | +0.00(+0.00%) |
Jul 22, 2020 | 8.897 | 8.934 | 8.816 | 8.912 | 168,143 | +0.06(+0.67%) |
Jul 21, 2020 | 8.897 | 8.964 | 8.853 | 8.853 | 132,912 | -0.06(-0.66%) |
Jul 20, 2020 | 9.023 | 9.023 | 8.853 | 8.912 | 140,815 | -0.06(-0.66%) |
Jul 17, 2020 | 8.949 | 9.001 | 8.853 | 8.971 | 112,174 | +0.08(+0.92%) |
Jul 16, 2020 | 9.090 | 9.104 | 8.890 | 8.890 | 102,925 | -0.21(-2.36%) |
Jul 15, 2020 | 9.090 | 9.112 | 9.042 | 9.105 | 96,490 | +0.10(+1.15%) |
Jul 14, 2020 | 8.853 | 9.008 | 8.853 | 9.001 | 121,577 | +0.17(+1.93%) |
Jul 13, 2020 | 9.000 | 9.066 | 8.823 | 8.830 | 145,878 | -0.18(-2.04%) |
Jul 10, 2020 | 9.103 | 9.257 | 8.941 | 9.014 | 212,129 | -0.12(-1.29%) |
Jul 09, 2020 | 9.566 | 9.566 | 9.088 | 9.132 | 362,315 | -0.42(-4.39%) |
Jul 08, 2020 | 9.839 | 9.839 | 9.515 | 9.552 | 143,192 | -0.30(-3.06%) |
Jul 07, 2020 | 9.647 | 9.868 | 9.419 | 9.853 | 325,844 | +0.26(+2.68%) |
Jul 06, 2020 | 9.566 | 9.655 | 9.471 | 9.596 | 141,582 | +0.17(+1.80%) |
Jul 02, 2020 | 9.566 | 9.566 | 9.419 | 9.427 | 80,584 | -0.01(-0.08%) |