Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.098 | 9.157 | 9.040 | 9.059 | 11,493,483 | -0.01(-0.07%) |
Sep 29, 2020 | 9.235 | 9.241 | 9.027 | 9.066 | 9,876,335 | -0.15(-1.63%) |
Sep 28, 2020 | 9.131 | 9.299 | 9.125 | 9.215 | 10,281,473 | +0.17(+1.93%) |
Sep 25, 2020 | 8.976 | 9.073 | 8.918 | 9.041 | 10,662,736 | +0.09(+1.01%) |
Sep 24, 2020 | 9.002 | 9.138 | 8.738 | 8.951 | 17,783,622 | -0.08(-0.86%) |
Sep 23, 2020 | 9.222 | 9.306 | 9.022 | 9.028 | 10,385,352 | -0.19(-2.03%) |
Sep 22, 2020 | 9.241 | 9.299 | 9.190 | 9.215 | 8,463,470 | -0.01(-0.14%) |
Sep 21, 2020 | 9.267 | 9.370 | 9.164 | 9.228 | 11,320,303 | -0.14(-1.52%) |
Sep 18, 2020 | 9.409 | 9.490 | 9.345 | 9.370 | 14,313,297 | -0.06(-0.62%) |
Sep 17, 2020 | 9.364 | 9.487 | 9.325 | 9.429 | 7,556,796 | -0.01(-0.07%) |
Sep 16, 2020 | 9.396 | 9.512 | 9.358 | 9.435 | 7,336,868 | +0.07(+0.76%) |
Sep 15, 2020 | 9.435 | 9.461 | 9.319 | 9.364 | 9,101,345 | -0.05(-0.48%) |
Sep 14, 2020 | 9.196 | 9.454 | 9.157 | 9.409 | 11,689,105 | +0.30(+3.26%) |
Sep 11, 2020 | 9.183 | 9.196 | 8.976 | 9.112 | 10,793,738 | -0.06(-0.70%) |
Sep 10, 2020 | 9.215 | 9.261 | 9.138 | 9.177 | 10,715,115 | +0.01(+0.07%) |
Sep 09, 2020 | 9.183 | 9.274 | 9.112 | 9.170 | 8,512,742 | +0.03(+0.28%) |
Sep 08, 2020 | 8.951 | 9.312 | 8.880 | 9.144 | 25,265,382 | +0.21(+2.31%) |
Sep 04, 2020 | 8.964 | 9.067 | 8.783 | 8.938 | 10,713,836 | +0.01(+0.14%) |
Sep 03, 2020 | 9.073 | 9.099 | 8.873 | 8.925 | 13,398,555 | -0.11(-1.22%) |
Sep 02, 2020 | 9.067 | 9.093 | 8.964 | 9.035 | 18,434,916 | -0.06(-0.64%) |
Sep 01, 2020 | 9.106 | 9.170 | 9.060 | 9.093 | 8,883,846 | -0.02(-0.21%) |
Aug 31, 2020 | 9.125 | 9.196 | 9.035 | 9.112 | 8,428,084 | -0.02(-0.21%) |
Aug 28, 2020 | 9.073 | 9.164 | 9.025 | 9.131 | 5,861,338 | +0.11(+1.22%) |
Aug 27, 2020 | 9.002 | 9.124 | 8.996 | 9.022 | 9,726,765 | +0.03(+0.28%) |
Aug 26, 2020 | 9.073 | 9.092 | 8.983 | 8.996 | 7,310,578 | -0.08(-0.85%) |
Aug 25, 2020 | 9.124 | 9.163 | 8.964 | 9.073 | 8,407,681 | -0.05(-0.56%) |
Aug 24, 2020 | 8.990 | 9.201 | 8.938 | 9.124 | 10,193,902 | +0.15(+1.71%) |
Aug 21, 2020 | 8.913 | 8.996 | 8.887 | 8.970 | 8,496,915 | +0.04(+0.50%) |
Aug 20, 2020 | 8.900 | 8.983 | 8.849 | 8.926 | 10,443,175 | +0.00(+0.00%) |
Aug 19, 2020 | 8.881 | 8.990 | 8.817 | 8.926 | 9,850,941 | +0.04(+0.43%) |
Aug 18, 2020 | 8.855 | 8.951 | 8.830 | 8.887 | 10,187,741 | +0.05(+0.58%) |
Aug 17, 2020 | 8.862 | 8.906 | 8.804 | 8.836 | 9,989,173 | -0.05(-0.58%) |
Aug 14, 2020 | 8.804 | 8.903 | 8.740 | 8.887 | 8,445,376 | +0.10(+1.17%) |
Aug 13, 2020 | 8.740 | 8.913 | 8.727 | 8.785 | 9,729,523 | +0.04(+0.51%) |
Aug 12, 2020 | 8.874 | 8.913 | 8.689 | 8.740 | 9,030,024 | -0.08(-0.87%) |
Aug 11, 2020 | 8.964 | 8.983 | 8.798 | 8.817 | 12,478,008 | -0.08(-0.86%) |
Aug 10, 2020 | 8.740 | 8.951 | 8.740 | 8.894 | 10,534,368 | +0.17(+1.91%) |
Aug 07, 2020 | 8.695 | 8.759 | 8.670 | 8.727 | 7,858,299 | +0.01(+0.07%) |
Aug 06, 2020 | 8.759 | 8.823 | 8.695 | 8.721 | 5,947,448 | -0.07(-0.80%) |
Aug 05, 2020 | 8.734 | 8.836 | 8.689 | 8.791 | 8,122,722 | +0.11(+1.25%) |
Aug 04, 2020 | 8.817 | 8.817 | 8.631 | 8.682 | 9,772,389 | -0.12(-1.31%) |
Aug 03, 2020 | 8.554 | 8.836 | 8.548 | 8.798 | 11,566,948 | +0.09(+1.03%) |
Jul 31, 2020 | 8.721 | 8.759 | 8.618 | 8.708 | 24,027,348 | -0.01(-0.15%) |
Jul 30, 2020 | 8.740 | 8.798 | 8.650 | 8.721 | 9,651,615 | -0.02(-0.22%) |
Jul 29, 2020 | 8.715 | 8.797 | 8.696 | 8.740 | 14,374,582 | +0.13(+1.47%) |
Jul 28, 2020 | 8.765 | 8.791 | 8.607 | 8.613 | 19,675,608 | -0.09(-1.02%) |
Jul 27, 2020 | 8.600 | 8.740 | 8.562 | 8.702 | 13,151,921 | +0.12(+1.41%) |
Jul 24, 2020 | 8.651 | 8.683 | 8.550 | 8.581 | 9,302,968 | +0.02(+0.22%) |
Jul 23, 2020 | 8.632 | 8.765 | 8.550 | 8.562 | 9,562,819 | -0.07(-0.81%) |
Jul 22, 2020 | 8.562 | 8.721 | 8.562 | 8.632 | 9,329,778 | +0.01(+0.15%) |
Jul 21, 2020 | 8.607 | 8.664 | 8.511 | 8.619 | 8,205,394 | +0.10(+1.12%) |
Jul 20, 2020 | 8.461 | 8.581 | 8.461 | 8.524 | 9,981,392 | +0.04(+0.45%) |
Jul 17, 2020 | 8.518 | 8.579 | 8.437 | 8.486 | 10,407,565 | -0.04(-0.45%) |
Jul 16, 2020 | 8.505 | 8.619 | 8.429 | 8.524 | 11,178,446 | +0.02(+0.22%) |
Jul 15, 2020 | 8.321 | 8.511 | 8.270 | 8.505 | 20,166,058 | +0.27(+3.24%) |
Jul 14, 2020 | 8.061 | 8.264 | 7.972 | 8.239 | 10,364,013 | +0.18(+2.29%) |
Jul 13, 2020 | 8.067 | 8.124 | 7.985 | 8.054 | 17,410,068 | -0.01(-0.16%) |
Jul 10, 2020 | 8.054 | 8.093 | 7.899 | 8.067 | 19,972,228 | +0.03(+0.32%) |
Jul 09, 2020 | 8.239 | 8.245 | 8.010 | 8.042 | 16,277,031 | -0.20(-2.39%) |
Jul 08, 2020 | 8.137 | 8.251 | 8.105 | 8.239 | 6,757,361 | +0.11(+1.33%) |
Jul 07, 2020 | 8.181 | 8.239 | 8.118 | 8.131 | 7,227,797 | -0.08(-0.93%) |
Jul 06, 2020 | 8.150 | 8.232 | 8.105 | 8.207 | 8,281,392 | +0.14(+1.69%) |
Jul 02, 2020 | 8.251 | 8.293 | 8.054 | 8.070 | 8,088,085 | -0.09(-1.05%) |