Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.202 | 9.450 | 9.181 | 9.365 | 2,424,939 | +0.16(+1.69%) |
Sep 29, 2020 | 9.379 | 9.429 | 9.195 | 9.209 | 613,391 | -0.11(-1.21%) |
Sep 28, 2020 | 9.344 | 9.393 | 9.266 | 9.322 | 593,540 | +0.17(+1.85%) |
Sep 25, 2020 | 8.962 | 9.167 | 8.962 | 9.153 | 455,100 | +0.14(+1.57%) |
Sep 24, 2020 | 9.082 | 9.174 | 8.884 | 9.011 | 582,308 | -0.02(-0.23%) |
Sep 23, 2020 | 9.330 | 9.351 | 9.025 | 9.032 | 878,986 | -0.28(-2.96%) |
Sep 22, 2020 | 9.287 | 9.393 | 9.280 | 9.308 | 376,462 | -0.01(-0.15%) |
Sep 21, 2020 | 9.407 | 9.471 | 9.266 | 9.322 | 576,513 | -0.18(-1.93%) |
Sep 18, 2020 | 9.436 | 9.538 | 9.421 | 9.506 | 1,610,593 | +0.11(+1.20%) |
Sep 17, 2020 | 9.287 | 9.520 | 9.266 | 9.393 | 518,556 | -0.05(-0.52%) |
Sep 16, 2020 | 9.386 | 9.549 | 9.365 | 9.443 | 577,834 | +0.10(+1.06%) |
Sep 15, 2020 | 9.393 | 9.450 | 9.330 | 9.344 | 320,658 | -0.04(-0.45%) |
Sep 14, 2020 | 9.400 | 9.471 | 9.358 | 9.386 | 853,764 | +0.09(+0.99%) |
Sep 11, 2020 | 9.209 | 9.326 | 9.202 | 9.294 | 427,248 | +0.08(+0.88%) |
Sep 10, 2020 | 9.202 | 9.287 | 9.174 | 9.213 | 540,264 | +0.05(+0.58%) |
Sep 09, 2020 | 9.209 | 9.308 | 9.117 | 9.160 | 731,358 | -0.04(-0.38%) |
Sep 08, 2020 | 9.146 | 9.269 | 9.068 | 9.195 | 921,728 | +0.07(+0.78%) |
Sep 04, 2020 | 9.188 | 9.273 | 8.997 | 9.124 | 1,483,210 | +0.04(+0.47%) |
Sep 03, 2020 | 9.227 | 9.227 | 9.064 | 9.082 | 782,100 | -0.09(-0.98%) |
Sep 02, 2020 | 9.186 | 9.234 | 9.075 | 9.172 | 1,120,402 | +0.05(+0.53%) |
Sep 01, 2020 | 9.130 | 9.186 | 9.027 | 9.123 | 585,551 | +0.01(+0.08%) |
Aug 31, 2020 | 9.103 | 9.476 | 9.027 | 9.117 | 479,124 | +0.01(+0.15%) |
Aug 28, 2020 | 9.082 | 9.179 | 9.006 | 9.103 | 709,995 | +0.13(+1.46%) |
Aug 27, 2020 | 8.923 | 9.065 | 8.923 | 8.971 | 726,439 | +0.01(+0.15%) |
Aug 26, 2020 | 9.061 | 9.061 | 8.923 | 8.957 | 812,017 | -0.03(-0.31%) |
Aug 25, 2020 | 9.034 | 9.061 | 8.909 | 8.985 | 498,131 | -0.01(-0.15%) |
Aug 24, 2020 | 8.881 | 8.999 | 8.819 | 8.999 | 742,410 | +0.18(+2.04%) |
Aug 21, 2020 | 8.722 | 8.854 | 8.722 | 8.819 | 645,516 | +0.07(+0.79%) |
Aug 20, 2020 | 8.819 | 8.854 | 8.736 | 8.750 | 1,146,772 | -0.01(-0.16%) |
Aug 19, 2020 | 8.688 | 8.805 | 8.653 | 8.764 | 710,118 | +0.09(+1.04%) |
Aug 18, 2020 | 8.750 | 8.785 | 8.660 | 8.674 | 645,782 | +0.00(+0.00%) |
Aug 17, 2020 | 8.736 | 8.840 | 8.653 | 8.674 | 791,790 | +0.05(+0.56%) |
Aug 14, 2020 | 8.681 | 8.728 | 8.487 | 8.625 | 423,452 | -0.05(-0.56%) |
Aug 13, 2020 | 8.577 | 8.805 | 8.566 | 8.674 | 506,469 | +0.07(+0.80%) |
Aug 12, 2020 | 8.632 | 8.632 | 8.536 | 8.605 | 638,767 | +0.05(+0.57%) |
Aug 11, 2020 | 8.805 | 8.819 | 8.487 | 8.556 | 740,926 | -0.12(-1.36%) |
Aug 10, 2020 | 8.577 | 8.826 | 8.542 | 8.674 | 913,951 | +0.10(+1.13%) |
Aug 07, 2020 | 8.446 | 8.584 | 8.397 | 8.577 | 672,551 | +0.10(+1.14%) |
Aug 06, 2020 | 8.390 | 8.570 | 8.363 | 8.480 | 410,030 | +0.07(+0.82%) |
Aug 05, 2020 | 8.425 | 8.432 | 8.349 | 8.411 | 466,604 | +0.03(+0.41%) |
Aug 04, 2020 | 8.280 | 8.376 | 8.227 | 8.376 | 529,771 | +0.10(+1.17%) |
Aug 03, 2020 | 8.162 | 8.287 | 8.127 | 8.280 | 375,538 | +0.10(+1.18%) |
Jul 31, 2020 | 8.190 | 8.190 | 8.069 | 8.183 | 250,110 | -0.03(-0.34%) |
Jul 30, 2020 | 8.127 | 8.210 | 8.093 | 8.210 | 363,122 | -0.01(-0.17%) |
Jul 29, 2020 | 8.266 | 8.266 | 8.086 | 8.224 | 283,432 | +0.02(+0.25%) |
Jul 28, 2020 | 8.072 | 8.302 | 8.031 | 8.204 | 435,820 | +0.10(+1.28%) |
Jul 27, 2020 | 8.127 | 8.176 | 8.072 | 8.100 | 549,803 | -0.05(-0.64%) |
Jul 24, 2020 | 8.273 | 8.300 | 8.093 | 8.152 | 498,052 | -0.11(-1.34%) |
Jul 23, 2020 | 8.335 | 8.411 | 8.217 | 8.262 | 437,161 | -0.05(-0.62%) |
Jul 22, 2020 | 8.224 | 8.335 | 8.184 | 8.314 | 512,429 | +0.04(+0.50%) |
Jul 21, 2020 | 8.224 | 8.342 | 8.190 | 8.273 | 411,528 | +0.10(+1.18%) |
Jul 20, 2020 | 8.314 | 8.335 | 8.141 | 8.176 | 672,572 | -0.12(-1.50%) |
Jul 17, 2020 | 8.356 | 8.432 | 8.287 | 8.300 | 723,585 | -0.02(-0.25%) |
Jul 16, 2020 | 8.293 | 8.373 | 8.204 | 8.321 | 422,557 | -0.01(-0.08%) |
Jul 15, 2020 | 8.072 | 8.335 | 8.017 | 8.328 | 618,969 | +0.26(+3.17%) |
Jul 14, 2020 | 7.906 | 8.079 | 7.816 | 8.072 | 810,270 | +0.14(+1.79%) |
Jul 13, 2020 | 8.017 | 8.037 | 7.871 | 7.930 | 557,095 | -0.00(-0.04%) |
Jul 10, 2020 | 7.802 | 7.961 | 7.754 | 7.934 | 676,743 | +0.11(+1.41%) |
Jul 09, 2020 | 7.906 | 7.989 | 7.747 | 7.823 | 931,129 | -0.14(-1.74%) |
Jul 08, 2020 | 7.961 | 8.031 | 7.858 | 7.961 | 837,093 | -0.02(-0.26%) |
Jul 07, 2020 | 8.093 | 8.093 | 7.961 | 7.982 | 669,276 | -0.16(-1.95%) |
Jul 06, 2020 | 8.314 | 8.356 | 7.954 | 8.141 | 1,703,092 | -0.06(-0.68%) |
Jul 02, 2020 | 8.300 | 8.453 | 8.186 | 8.197 | 1,853,274 | -0.03(-0.42%) |