Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.005 | 9.250 | 8.967 | 9.118 | 2,354,115 | +0.16(+1.75%) |
Sep 29, 2020 | 8.942 | 9.008 | 8.864 | 8.961 | 1,113,569 | +0.18(+2.08%) |
Sep 28, 2020 | 8.724 | 8.785 | 8.675 | 8.779 | 1,028,655 | +0.10(+1.13%) |
Sep 25, 2020 | 8.559 | 8.681 | 8.528 | 8.681 | 887,875 | +0.13(+1.50%) |
Sep 24, 2020 | 8.541 | 8.577 | 8.452 | 8.553 | 865,503 | +0.02(+0.29%) |
Sep 23, 2020 | 8.779 | 8.785 | 8.516 | 8.528 | 903,181 | -0.20(-2.31%) |
Sep 22, 2020 | 8.596 | 8.748 | 8.547 | 8.730 | 1,258,385 | +0.18(+2.07%) |
Sep 21, 2020 | 8.479 | 8.580 | 8.388 | 8.553 | 1,152,409 | -0.04(-0.43%) |
Sep 18, 2020 | 8.693 | 8.706 | 8.492 | 8.589 | 2,191,718 | -0.09(-1.06%) |
Sep 17, 2020 | 8.614 | 8.706 | 8.577 | 8.681 | 831,070 | +0.04(+0.42%) |
Sep 16, 2020 | 8.742 | 8.810 | 8.638 | 8.644 | 1,078,445 | -0.06(-0.63%) |
Sep 15, 2020 | 8.712 | 8.791 | 8.644 | 8.699 | 1,288,785 | +0.11(+1.28%) |
Sep 14, 2020 | 8.583 | 8.669 | 8.553 | 8.589 | 1,441,707 | +0.08(+0.93%) |
Sep 11, 2020 | 8.492 | 8.608 | 8.467 | 8.510 | 890,820 | +0.08(+0.94%) |
Sep 10, 2020 | 8.571 | 8.571 | 8.410 | 8.430 | 1,197,807 | -0.15(-1.71%) |
Sep 09, 2020 | 8.473 | 8.638 | 8.473 | 8.577 | 823,609 | +0.18(+2.11%) |
Sep 08, 2020 | 8.327 | 8.492 | 8.265 | 8.400 | 1,051,043 | +0.01(+0.15%) |
Sep 04, 2020 | 8.449 | 8.498 | 8.323 | 8.388 | 729,863 | -0.06(-0.65%) |
Sep 03, 2020 | 8.681 | 8.687 | 8.363 | 8.443 | 992,542 | -0.23(-2.68%) |
Sep 02, 2020 | 8.510 | 8.706 | 8.510 | 8.675 | 1,113,503 | +0.16(+1.87%) |
Sep 01, 2020 | 8.510 | 8.559 | 8.327 | 8.516 | 1,190,245 | +0.06(+0.72%) |
Aug 31, 2020 | 8.443 | 8.559 | 8.430 | 8.455 | 1,042,573 | +0.06(+0.66%) |
Aug 28, 2020 | 8.485 | 8.522 | 8.363 | 8.400 | 672,122 | -0.06(-0.72%) |
Aug 27, 2020 | 8.498 | 8.586 | 8.437 | 8.461 | 716,725 | +0.02(+0.22%) |
Aug 26, 2020 | 8.498 | 8.498 | 8.375 | 8.443 | 1,161,092 | -0.04(-0.50%) |
Aug 25, 2020 | 8.547 | 8.577 | 8.424 | 8.485 | 973,409 | -0.06(-0.64%) |
Aug 24, 2020 | 8.602 | 8.644 | 8.464 | 8.541 | 1,020,381 | -0.01(-0.07%) |
Aug 21, 2020 | 8.461 | 8.571 | 8.400 | 8.547 | 752,764 | +0.06(+0.72%) |
Aug 20, 2020 | 8.479 | 8.510 | 8.397 | 8.485 | 853,067 | -0.01(-0.14%) |
Aug 19, 2020 | 8.473 | 8.577 | 8.461 | 8.498 | 1,083,726 | +0.06(+0.72%) |
Aug 18, 2020 | 8.339 | 8.449 | 8.339 | 8.437 | 1,790,796 | +0.10(+1.17%) |
Aug 17, 2020 | 8.290 | 8.443 | 8.290 | 8.339 | 925,453 | +0.01(+0.07%) |
Aug 14, 2020 | 8.363 | 8.375 | 8.064 | 8.333 | 2,175,688 | -0.10(-1.16%) |
Aug 13, 2020 | 8.363 | 8.454 | 8.363 | 8.430 | 1,384,822 | +0.06(+0.73%) |
Aug 12, 2020 | 8.363 | 8.501 | 8.345 | 8.369 | 1,180,840 | +0.06(+0.74%) |
Aug 11, 2020 | 8.418 | 8.482 | 8.296 | 8.308 | 928,944 | -0.09(-1.09%) |
Aug 10, 2020 | 8.461 | 8.479 | 8.351 | 8.400 | 713,997 | +0.01(+0.07%) |
Aug 07, 2020 | 8.278 | 8.473 | 8.272 | 8.394 | 841,911 | +0.09(+1.03%) |
Aug 06, 2020 | 8.333 | 8.382 | 8.272 | 8.308 | 686,032 | -0.06(-0.73%) |
Aug 05, 2020 | 8.485 | 8.485 | 8.290 | 8.369 | 1,299,017 | -0.06(-0.73%) |
Aug 04, 2020 | 8.449 | 8.528 | 8.339 | 8.430 | 1,110,955 | +0.02(+0.29%) |
Aug 03, 2020 | 8.516 | 8.516 | 8.363 | 8.406 | 518,031 | -0.02(-0.29%) |
Jul 31, 2020 | 8.437 | 8.510 | 8.351 | 8.430 | 1,134,544 | +0.00(+0.00%) |
Jul 30, 2020 | 8.253 | 8.443 | 8.210 | 8.430 | 978,228 | +0.12(+1.40%) |
Jul 29, 2020 | 8.290 | 8.314 | 8.143 | 8.314 | 933,596 | +0.09(+1.04%) |
Jul 28, 2020 | 8.198 | 8.265 | 8.137 | 8.229 | 870,388 | +0.02(+0.30%) |
Jul 27, 2020 | 8.100 | 8.210 | 8.021 | 8.204 | 1,539,041 | +0.10(+1.28%) |
Jul 24, 2020 | 8.204 | 8.220 | 8.021 | 8.100 | 1,181,489 | -0.10(-1.27%) |
Jul 23, 2020 | 8.253 | 8.314 | 8.192 | 8.204 | 2,700,288 | -0.04(-0.45%) |
Jul 22, 2020 | 8.180 | 8.241 | 8.094 | 8.241 | 3,507,689 | +0.07(+0.82%) |
Jul 21, 2020 | 8.333 | 8.333 | 8.143 | 8.174 | 2,188,662 | -0.08(-0.96%) |
Jul 20, 2020 | 8.363 | 8.437 | 8.177 | 8.253 | 1,864,486 | -0.18(-2.17%) |
Jul 17, 2020 | 8.406 | 8.455 | 8.330 | 8.437 | 1,481,155 | +0.08(+0.95%) |
Jul 16, 2020 | 8.290 | 8.437 | 8.272 | 8.357 | 1,271,775 | +0.05(+0.59%) |
Jul 15, 2020 | 8.388 | 8.394 | 8.213 | 8.308 | 1,758,703 | -0.01(-0.07%) |
Jul 14, 2020 | 8.137 | 8.320 | 8.079 | 8.314 | 1,753,444 | +0.17(+2.03%) |
Jul 13, 2020 | 7.978 | 8.278 | 7.913 | 8.149 | 1,990,698 | +0.23(+2.85%) |
Jul 10, 2020 | 7.672 | 7.929 | 7.648 | 7.923 | 1,485,408 | +0.25(+3.27%) |
Jul 09, 2020 | 7.703 | 7.703 | 7.611 | 7.672 | 2,118,767 | -0.26(-3.24%) |
Jul 08, 2020 | 7.966 | 8.094 | 7.917 | 7.929 | 1,380,026 | -0.02(-0.31%) |
Jul 07, 2020 | 8.021 | 8.076 | 7.923 | 7.954 | 1,972,953 | -0.13(-1.59%) |
Jul 06, 2020 | 8.051 | 8.082 | 7.948 | 8.082 | 1,875,313 | +0.10(+1.30%) |
Jul 02, 2020 | 8.113 | 8.113 | 7.948 | 7.978 | 950,687 | -0.01(-0.15%) |