Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.321 | 9.347 | 9.152 | 9.195 | 57,438 | +0.00(+0.00%) |
Sep 29, 2020 | 9.394 | 9.394 | 9.125 | 9.195 | 73,157 | -0.18(-1.96%) |
Sep 28, 2020 | 9.228 | 9.446 | 9.228 | 9.379 | 98,654 | +0.28(+3.04%) |
Sep 25, 2020 | 8.865 | 9.135 | 8.865 | 9.103 | 78,868 | +0.22(+2.53%) |
Sep 24, 2020 | 8.852 | 9.050 | 8.671 | 8.878 | 87,583 | +0.02(+0.22%) |
Sep 23, 2020 | 9.228 | 9.262 | 8.859 | 8.859 | 142,826 | -0.32(-3.53%) |
Sep 22, 2020 | 9.202 | 9.317 | 9.156 | 9.182 | 54,941 | -0.01(-0.07%) |
Sep 21, 2020 | 9.380 | 9.380 | 9.123 | 9.189 | 93,575 | -0.30(-3.13%) |
Sep 18, 2020 | 9.559 | 9.625 | 9.446 | 9.486 | 82,047 | -0.07(-0.76%) |
Sep 17, 2020 | 9.512 | 9.605 | 9.400 | 9.559 | 88,850 | +0.00(+0.00%) |
Sep 16, 2020 | 9.486 | 9.645 | 9.419 | 9.559 | 198,150 | +0.16(+1.69%) |
Sep 15, 2020 | 9.512 | 9.519 | 9.380 | 9.400 | 74,456 | -0.06(-0.63%) |
Sep 14, 2020 | 9.189 | 9.476 | 9.176 | 9.460 | 95,325 | +0.33(+3.62%) |
Sep 11, 2020 | 9.268 | 9.268 | 8.986 | 9.129 | 71,602 | -0.07(-0.79%) |
Sep 10, 2020 | 9.334 | 9.380 | 9.202 | 9.202 | 108,677 | -0.13(-1.35%) |
Sep 09, 2020 | 9.314 | 9.367 | 9.295 | 9.328 | 159,896 | +0.09(+1.00%) |
Sep 08, 2020 | 9.176 | 9.385 | 9.129 | 9.235 | 166,669 | +0.01(+0.14%) |
Sep 04, 2020 | 9.301 | 9.354 | 9.046 | 9.222 | 113,988 | +0.01(+0.14%) |
Sep 03, 2020 | 9.341 | 9.461 | 9.156 | 9.209 | 148,716 | -0.16(-1.69%) |
Sep 02, 2020 | 9.347 | 9.374 | 9.248 | 9.367 | 141,449 | -0.01(-0.07%) |
Sep 01, 2020 | 9.288 | 9.462 | 9.288 | 9.374 | 106,245 | +0.07(+0.78%) |
Aug 31, 2020 | 9.493 | 9.493 | 9.301 | 9.301 | 149,684 | -0.20(-2.09%) |
Aug 28, 2020 | 9.433 | 9.509 | 9.420 | 9.499 | 142,296 | +0.09(+0.98%) |
Aug 27, 2020 | 9.281 | 9.473 | 9.281 | 9.407 | 74,772 | +0.12(+1.28%) |
Aug 26, 2020 | 9.420 | 9.420 | 9.281 | 9.288 | 110,678 | -0.16(-1.64%) |
Aug 25, 2020 | 9.512 | 9.579 | 9.321 | 9.443 | 82,132 | -0.06(-0.66%) |
Aug 24, 2020 | 9.261 | 9.516 | 9.169 | 9.506 | 186,919 | +0.28(+3.08%) |
Aug 21, 2020 | 9.268 | 9.298 | 9.189 | 9.222 | 67,818 | -0.04(-0.43%) |
Aug 20, 2020 | 9.248 | 9.361 | 9.176 | 9.261 | 211,981 | -0.01(-0.14%) |
Aug 19, 2020 | 9.301 | 9.368 | 9.255 | 9.275 | 64,284 | -0.01(-0.14%) |
Aug 18, 2020 | 9.400 | 9.427 | 9.281 | 9.288 | 144,401 | -0.11(-1.13%) |
Aug 17, 2020 | 9.479 | 9.479 | 9.347 | 9.394 | 233,242 | -0.08(-0.84%) |
Aug 14, 2020 | 9.334 | 9.532 | 9.261 | 9.473 | 68,575 | +0.13(+1.34%) |
Aug 13, 2020 | 9.440 | 9.587 | 9.334 | 9.347 | 84,029 | -0.12(-1.26%) |
Aug 12, 2020 | 9.651 | 9.664 | 9.409 | 9.466 | 136,293 | -0.08(-0.83%) |
Aug 11, 2020 | 9.691 | 9.826 | 9.506 | 9.546 | 106,942 | -0.02(-0.21%) |
Aug 10, 2020 | 9.321 | 9.645 | 9.321 | 9.565 | 135,484 | +0.27(+2.91%) |
Aug 07, 2020 | 9.182 | 9.301 | 9.106 | 9.295 | 444,905 | +0.10(+1.08%) |
Aug 06, 2020 | 9.268 | 9.347 | 9.195 | 9.195 | 147,802 | -0.07(-0.78%) |
Aug 05, 2020 | 9.149 | 9.268 | 9.096 | 9.268 | 137,159 | +0.17(+1.89%) |
Aug 04, 2020 | 9.162 | 9.162 | 9.050 | 9.096 | 61,938 | -0.05(-0.58%) |
Aug 03, 2020 | 9.123 | 9.195 | 8.964 | 9.149 | 289,475 | +0.04(+0.44%) |
Jul 31, 2020 | 9.189 | 9.281 | 8.987 | 9.110 | 214,656 | -0.06(-0.65%) |
Jul 30, 2020 | 9.129 | 9.189 | 9.070 | 9.169 | 63,440 | -0.02(-0.22%) |
Jul 29, 2020 | 9.070 | 9.189 | 9.037 | 9.189 | 111,975 | +0.15(+1.61%) |
Jul 28, 2020 | 8.931 | 9.123 | 8.931 | 9.043 | 89,896 | +0.12(+1.33%) |
Jul 27, 2020 | 8.839 | 8.938 | 8.806 | 8.925 | 84,324 | +0.09(+1.05%) |
Jul 24, 2020 | 8.984 | 9.070 | 8.825 | 8.832 | 109,598 | -0.17(-1.84%) |
Jul 23, 2020 | 9.096 | 9.136 | 8.944 | 8.997 | 57,052 | -0.10(-1.09%) |
Jul 22, 2020 | 8.925 | 9.162 | 8.898 | 9.096 | 101,713 | +0.15(+1.70%) |
Jul 21, 2020 | 8.872 | 8.964 | 8.799 | 8.944 | 113,982 | +0.15(+1.73%) |
Jul 20, 2020 | 8.786 | 8.832 | 8.720 | 8.792 | 86,201 | -0.03(-0.37%) |
Jul 17, 2020 | 8.878 | 8.911 | 8.766 | 8.825 | 142,599 | -0.03(-0.30%) |
Jul 16, 2020 | 8.759 | 8.995 | 8.758 | 8.852 | 98,463 | -0.03(-0.30%) |
Jul 15, 2020 | 8.621 | 8.898 | 8.621 | 8.878 | 186,773 | +0.42(+5.00%) |
Jul 14, 2020 | 8.257 | 8.475 | 8.244 | 8.456 | 117,596 | +0.18(+2.24%) |
Jul 13, 2020 | 8.389 | 8.423 | 8.251 | 8.271 | 363,665 | -0.03(-0.40%) |
Jul 10, 2020 | 8.112 | 8.310 | 7.983 | 8.304 | 101,878 | +0.20(+2.45%) |
Jul 09, 2020 | 8.343 | 8.343 | 8.039 | 8.105 | 158,114 | -0.26(-3.16%) |
Jul 08, 2020 | 8.284 | 8.406 | 8.205 | 8.370 | 166,426 | +0.12(+1.44%) |
Jul 07, 2020 | 8.462 | 8.469 | 8.231 | 8.251 | 191,667 | -0.26(-3.03%) |
Jul 06, 2020 | 8.574 | 8.601 | 8.423 | 8.508 | 155,203 | +0.13(+1.50%) |
Jul 02, 2020 | 8.720 | 8.720 | 8.363 | 8.383 | 597,495 | -0.16(-1.86%) |