Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.676 | 9.684 | 9.430 | 9.430 | 2,639 | -0.04(-0.46%) |
Sep 29, 2020 | 9.377 | 9.553 | 9.088 | 9.474 | 13,798 | +0.32(+3.55%) |
Sep 28, 2020 | 8.860 | 9.334 | 8.860 | 9.149 | 15,770 | +0.47(+5.46%) |
Sep 25, 2020 | 8.719 | 8.851 | 8.436 | 8.676 | 6,155 | +0.01(+0.10%) |
Sep 24, 2020 | 8.553 | 8.667 | 8.553 | 8.667 | 3,608 | +0.28(+3.35%) |
Sep 23, 2020 | 8.772 | 8.798 | 8.351 | 8.386 | 21,865 | -0.09(-1.04%) |
Sep 22, 2020 | 9.114 | 9.114 | 8.395 | 8.474 | 20,157 | -0.47(-5.29%) |
Sep 21, 2020 | 9.430 | 9.430 | 8.948 | 8.948 | 11,951 | -0.48(-5.12%) |
Sep 18, 2020 | 9.369 | 9.430 | 9.132 | 9.430 | 24,167 | +0.27(+2.97%) |
Sep 17, 2020 | 9.044 | 9.158 | 9.035 | 9.158 | 3,131 | +0.00(+0.00%) |
Sep 16, 2020 | 9.193 | 9.272 | 9.158 | 9.158 | 5,380 | -0.03(-0.29%) |
Sep 15, 2020 | 9.184 | 9.184 | 9.184 | 9.184 | 753 | -0.29(-3.06%) |
Sep 14, 2020 | 9.123 | 9.474 | 9.123 | 9.474 | 5,323 | +0.31(+3.35%) |
Sep 11, 2020 | 9.320 | 9.325 | 9.167 | 9.167 | 3,647 | -0.13(-1.42%) |
Sep 10, 2020 | 9.325 | 9.351 | 9.132 | 9.298 | 4,150 | +0.05(+0.57%) |
Sep 09, 2020 | 9.219 | 9.369 | 9.219 | 9.246 | 10,543 | +0.01(+0.09%) |
Sep 08, 2020 | 9.255 | 9.412 | 9.184 | 9.237 | 34,122 | -0.15(-1.59%) |
Sep 04, 2020 | 9.377 | 9.500 | 9.255 | 9.386 | 17,099 | +0.07(+0.75%) |
Sep 03, 2020 | 9.430 | 9.737 | 9.255 | 9.316 | 18,695 | -0.33(-3.45%) |
Sep 02, 2020 | 9.763 | 9.798 | 9.544 | 9.649 | 7,693 | -0.15(-1.52%) |
Sep 01, 2020 | 9.891 | 9.891 | 9.430 | 9.798 | 6,157 | +0.15(+1.55%) |
Aug 31, 2020 | 9.746 | 9.746 | 9.632 | 9.649 | 10,486 | -0.31(-3.08%) |
Aug 28, 2020 | 9.912 | 9.956 | 9.649 | 9.956 | 4,103 | +0.31(+3.18%) |
Aug 27, 2020 | 9.755 | 10.25 | 9.649 | 9.649 | 11,519 | +0.22(+2.33%) |
Aug 26, 2020 | 9.430 | 9.430 | 9.430 | 9.430 | 2,925 | -0.15(-1.56%) |
Aug 25, 2020 | 9.500 | 9.746 | 9.500 | 9.579 | 1,181 | -0.24(-2.41%) |
Aug 24, 2020 | 9.755 | 10.16 | 9.649 | 9.816 | 2,718 | -0.01(-0.09%) |
Aug 21, 2020 | 9.851 | 10.03 | 9.693 | 9.825 | 12,425 | -0.11(-1.06%) |
Aug 20, 2020 | 9.939 | 9.939 | 9.649 | 9.930 | 3,459 | +0.19(+1.98%) |
Aug 19, 2020 | 9.746 | 9.904 | 9.737 | 9.737 | 5,720 | +0.00(+0.00%) |
Aug 18, 2020 | 9.746 | 9.755 | 9.737 | 9.737 | 2,495 | -0.11(-1.16%) |
Aug 17, 2020 | 9.895 | 10.02 | 9.851 | 9.851 | 2,290 | -0.17(-1.66%) |
Aug 14, 2020 | 9.869 | 10.08 | 9.860 | 10.02 | 2,735 | +0.18(+1.78%) |
Aug 13, 2020 | 10.31 | 10.31 | 9.562 | 9.842 | 15,811 | -0.39(-3.77%) |
Aug 12, 2020 | 10.18 | 10.23 | 10.00 | 10.23 | 2,070 | +0.52(+5.33%) |
Aug 11, 2020 | 9.851 | 10.21 | 9.628 | 9.711 | 9,343 | +0.17(+1.75%) |
Aug 10, 2020 | 9.860 | 9.860 | 9.544 | 9.544 | 9,451 | +0.32(+3.52%) |
Aug 07, 2020 | 9.667 | 9.676 | 9.132 | 9.219 | 4,901 | -0.17(-1.78%) |
Aug 06, 2020 | 9.298 | 9.420 | 9.219 | 9.386 | 2,469 | -0.18(-1.83%) |
Aug 05, 2020 | 9.383 | 9.562 | 9.229 | 9.562 | 5,338 | +0.41(+4.46%) |
Aug 04, 2020 | 9.170 | 9.455 | 8.997 | 9.153 | 3,063 | -0.28(-2.95%) |
Aug 03, 2020 | 9.327 | 9.431 | 9.162 | 9.431 | 4,875 | +0.16(+1.69%) |
Jul 31, 2020 | 9.379 | 10.43 | 9.240 | 9.275 | 14,495 | -0.03(-0.37%) |
Jul 30, 2020 | 9.822 | 9.822 | 9.310 | 9.310 | 5,311 | -0.46(-4.72%) |
Jul 29, 2020 | 9.814 | 9.996 | 9.370 | 9.770 | 36,297 | +0.34(+3.59%) |
Jul 28, 2020 | 9.370 | 9.562 | 9.344 | 9.431 | 5,780 | +0.30(+3.33%) |
Jul 27, 2020 | 9.040 | 9.301 | 8.788 | 9.127 | 13,537 | +0.09(+0.96%) |
Jul 24, 2020 | 9.127 | 9.640 | 8.988 | 9.040 | 11,849 | +0.03(+0.29%) |
Jul 23, 2020 | 9.127 | 9.362 | 8.875 | 9.014 | 5,933 | -0.20(-2.17%) |
Jul 22, 2020 | 9.084 | 9.214 | 9.084 | 9.214 | 3,486 | -0.17(-1.76%) |
Jul 21, 2020 | 9.301 | 9.601 | 9.040 | 9.379 | 12,015 | +0.28(+3.06%) |
Jul 20, 2020 | 9.066 | 9.731 | 8.875 | 9.101 | 10,372 | +0.15(+1.65%) |
Jul 17, 2020 | 9.170 | 9.735 | 8.936 | 8.953 | 14,150 | -0.33(-3.56%) |
Jul 16, 2020 | 9.301 | 9.457 | 9.036 | 9.283 | 19,436 | -0.20(-2.11%) |
Jul 15, 2020 | 9.249 | 9.805 | 9.249 | 9.483 | 16,958 | +0.23(+2.54%) |
Jul 14, 2020 | 9.144 | 9.388 | 8.866 | 9.249 | 12,970 | +0.21(+2.31%) |
Jul 13, 2020 | 9.892 | 10.43 | 8.692 | 9.040 | 22,691 | -0.50(-5.20%) |
Jul 10, 2020 | 8.988 | 9.683 | 8.553 | 9.536 | 18,291 | +1.01(+11.82%) |
Jul 09, 2020 | 9.214 | 9.344 | 8.510 | 8.527 | 71,252 | -0.77(-8.32%) |
Jul 08, 2020 | 9.509 | 9.509 | 9.301 | 9.301 | 7,483 | -0.05(-0.56%) |
Jul 07, 2020 | 9.718 | 9.822 | 9.290 | 9.353 | 8,991 | -0.50(-5.11%) |
Jul 06, 2020 | 10.18 | 10.18 | 9.857 | 9.857 | 5,824 | -0.37(-3.65%) |
Jul 02, 2020 | 10.54 | 10.56 | 10.23 | 10.23 | 7,132 | -0.21(-2.00%) |