Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.238 | 9.238 | 9.137 | 9.173 | 700,604 | -0.01(-0.16%) |
Sep 29, 2020 | 9.158 | 9.227 | 9.158 | 9.187 | 246,493 | +0.03(+0.32%) |
Sep 28, 2020 | 9.180 | 9.187 | 9.151 | 9.158 | 171,286 | +0.01(+0.08%) |
Sep 25, 2020 | 9.173 | 9.195 | 9.151 | 9.151 | 124,823 | -0.07(-0.71%) |
Sep 24, 2020 | 9.151 | 9.245 | 9.108 | 9.216 | 233,157 | +0.05(+0.55%) |
Sep 23, 2020 | 9.296 | 9.296 | 9.151 | 9.166 | 87,317 | -0.11(-1.17%) |
Sep 22, 2020 | 9.274 | 9.303 | 9.224 | 9.274 | 56,961 | +0.04(+0.39%) |
Sep 21, 2020 | 9.332 | 9.332 | 8.920 | 9.238 | 183,377 | -0.10(-1.03%) |
Sep 18, 2020 | 9.327 | 9.363 | 9.320 | 9.334 | 75,488 | +0.01(+0.15%) |
Sep 17, 2020 | 9.320 | 9.355 | 9.320 | 9.320 | 148,261 | -0.02(-0.23%) |
Sep 16, 2020 | 9.370 | 9.388 | 9.320 | 9.341 | 122,033 | +0.02(+0.23%) |
Sep 15, 2020 | 9.305 | 9.377 | 9.305 | 9.320 | 173,696 | +0.02(+0.23%) |
Sep 14, 2020 | 9.226 | 9.334 | 9.226 | 9.298 | 157,544 | +0.06(+0.70%) |
Sep 11, 2020 | 9.205 | 9.248 | 9.177 | 9.233 | 78,970 | +0.06(+0.70%) |
Sep 10, 2020 | 9.190 | 9.241 | 9.169 | 9.169 | 118,381 | -0.01(-0.08%) |
Sep 09, 2020 | 9.090 | 9.176 | 9.047 | 9.176 | 90,156 | +0.09(+1.03%) |
Sep 08, 2020 | 8.996 | 9.083 | 8.989 | 9.083 | 47,163 | +0.00(+0.00%) |
Sep 04, 2020 | 9.111 | 9.119 | 9.004 | 9.083 | 69,917 | -0.01(-0.08%) |
Sep 03, 2020 | 9.162 | 9.169 | 9.032 | 9.090 | 111,278 | -0.12(-1.32%) |
Sep 02, 2020 | 9.126 | 9.212 | 9.126 | 9.212 | 127,191 | +0.06(+0.71%) |
Sep 01, 2020 | 9.018 | 9.162 | 9.018 | 9.147 | 129,924 | +0.11(+1.27%) |
Aug 31, 2020 | 9.068 | 9.079 | 8.996 | 9.032 | 135,957 | -0.04(-0.40%) |
Aug 28, 2020 | 9.083 | 9.083 | 9.040 | 9.068 | 87,326 | -0.02(-0.24%) |
Aug 27, 2020 | 9.090 | 9.097 | 9.068 | 9.090 | 74,206 | +0.01(+0.08%) |
Aug 26, 2020 | 9.018 | 9.083 | 8.997 | 9.083 | 163,644 | +0.06(+0.72%) |
Aug 25, 2020 | 9.047 | 9.047 | 8.989 | 9.018 | 170,519 | -0.04(-0.40%) |
Aug 24, 2020 | 9.083 | 9.154 | 9.040 | 9.054 | 149,818 | -0.03(-0.32%) |
Aug 21, 2020 | 9.119 | 9.147 | 9.068 | 9.083 | 83,148 | -0.04(-0.39%) |
Aug 20, 2020 | 9.176 | 9.176 | 9.083 | 9.119 | 158,426 | -0.03(-0.33%) |
Aug 19, 2020 | 9.156 | 9.178 | 9.142 | 9.149 | 109,012 | +0.01(+0.08%) |
Aug 18, 2020 | 9.106 | 9.142 | 9.078 | 9.142 | 105,331 | +0.00(+0.00%) |
Aug 17, 2020 | 9.049 | 9.142 | 9.042 | 9.142 | 183,252 | +0.09(+1.02%) |
Aug 14, 2020 | 9.064 | 9.099 | 9.042 | 9.049 | 126,308 | -0.01(-0.16%) |
Aug 13, 2020 | 9.049 | 9.071 | 9.049 | 9.064 | 51,686 | +0.01(+0.08%) |
Aug 12, 2020 | 9.071 | 9.078 | 9.028 | 9.056 | 56,619 | +0.02(+0.24%) |
Aug 11, 2020 | 9.092 | 9.113 | 9.028 | 9.035 | 109,844 | -0.03(-0.31%) |
Aug 10, 2020 | 9.049 | 9.064 | 9.014 | 9.064 | 61,048 | +0.05(+0.55%) |
Aug 07, 2020 | 8.992 | 9.014 | 8.986 | 9.014 | 40,839 | +0.00(+0.00%) |
Aug 06, 2020 | 8.964 | 9.028 | 8.964 | 9.014 | 140,322 | +0.06(+0.72%) |
Aug 05, 2020 | 8.893 | 8.971 | 8.893 | 8.950 | 109,832 | +0.08(+0.88%) |
Aug 04, 2020 | 8.864 | 8.871 | 8.814 | 8.871 | 106,135 | +0.01(+0.16%) |
Aug 03, 2020 | 8.786 | 8.857 | 8.764 | 8.857 | 85,099 | +0.07(+0.81%) |
Jul 31, 2020 | 8.736 | 8.793 | 8.736 | 8.786 | 97,257 | +0.04(+0.49%) |
Jul 30, 2020 | 8.693 | 8.771 | 8.693 | 8.743 | 75,157 | -0.03(-0.32%) |
Jul 29, 2020 | 8.672 | 8.779 | 8.650 | 8.771 | 274,756 | +0.12(+1.40%) |
Jul 28, 2020 | 8.615 | 8.672 | 8.615 | 8.650 | 379,432 | +0.04(+0.41%) |
Jul 27, 2020 | 8.629 | 8.657 | 8.608 | 8.615 | 137,695 | -0.01(-0.08%) |
Jul 24, 2020 | 8.586 | 8.650 | 8.586 | 8.622 | 99,783 | +0.00(+0.00%) |
Jul 23, 2020 | 8.586 | 8.643 | 8.586 | 8.622 | 111,300 | +0.04(+0.41%) |
Jul 22, 2020 | 8.629 | 8.636 | 8.586 | 8.586 | 106,086 | -0.06(-0.66%) |
Jul 21, 2020 | 8.650 | 8.665 | 8.622 | 8.643 | 90,492 | +0.01(+0.08%) |
Jul 20, 2020 | 8.643 | 8.679 | 8.622 | 8.636 | 181,940 | -0.00(-0.02%) |
Jul 17, 2020 | 8.631 | 8.645 | 8.581 | 8.638 | 104,264 | -0.01(-0.08%) |
Jul 16, 2020 | 8.673 | 8.701 | 8.617 | 8.645 | 127,529 | -0.02(-0.24%) |
Jul 15, 2020 | 8.624 | 8.666 | 8.595 | 8.666 | 149,059 | +0.03(+0.33%) |
Jul 14, 2020 | 8.595 | 8.638 | 8.567 | 8.638 | 99,158 | +0.04(+0.41%) |
Jul 13, 2020 | 8.602 | 8.638 | 8.588 | 8.602 | 101,334 | +0.02(+0.25%) |
Jul 10, 2020 | 8.567 | 8.588 | 8.513 | 8.581 | 97,049 | +0.06(+0.75%) |
Jul 09, 2020 | 8.567 | 8.631 | 8.496 | 8.518 | 66,528 | -0.08(-0.90%) |
Jul 08, 2020 | 8.553 | 8.645 | 8.489 | 8.595 | 159,196 | +0.08(+1.00%) |
Jul 07, 2020 | 8.539 | 8.567 | 8.475 | 8.511 | 114,761 | -0.01(-0.08%) |
Jul 06, 2020 | 8.631 | 8.638 | 8.511 | 8.518 | 145,216 | -0.07(-0.82%) |
Jul 02, 2020 | 8.610 | 8.638 | 8.553 | 8.588 | 85,873 | +0.02(+0.25%) |