Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.000 | 9.190 | 8.750 | 8.870 | 160,377 | -0.13(-1.44%) |
Sep 29, 2020 | 9.310 | 9.310 | 8.660 | 9.000 | 254,822 | -0.36(-3.85%) |
Sep 28, 2020 | 9.540 | 9.700 | 9.300 | 9.360 | 71,523 | -0.07(-0.74%) |
Sep 25, 2020 | 9.180 | 9.800 | 9.175 | 9.430 | 111,700 | +0.25(+2.72%) |
Sep 24, 2020 | 9.440 | 9.740 | 9.100 | 9.180 | 153,918 | -0.32(-3.37%) |
Sep 23, 2020 | 9.960 | 10.08 | 9.460 | 9.500 | 132,447 | -0.58(-5.75%) |
Sep 22, 2020 | 9.640 | 10.19 | 9.100 | 10.08 | 224,076 | +0.53(+5.55%) |
Sep 21, 2020 | 9.390 | 9.790 | 9.380 | 9.550 | 197,404 | -0.12(-1.24%) |
Sep 18, 2020 | 9.340 | 10.14 | 9.340 | 9.670 | 2,141,400 | +0.17(+1.79%) |
Sep 17, 2020 | 9.540 | 10.02 | 9.350 | 9.500 | 301,960 | -0.26(-2.66%) |
Sep 16, 2020 | 10.04 | 10.25 | 9.600 | 9.760 | 288,393 | -0.16(-1.61%) |
Sep 15, 2020 | 9.930 | 10.42 | 9.700 | 9.920 | 231,393 | +0.03(+0.30%) |
Sep 14, 2020 | 9.510 | 10.00 | 9.500 | 9.890 | 204,490 | +0.39(+4.11%) |
Sep 11, 2020 | 9.370 | 10.09 | 9.110 | 9.500 | 269,900 | +0.15(+1.60%) |
Sep 10, 2020 | 9.570 | 10.24 | 9.260 | 9.350 | 162,614 | -0.13(-1.37%) |
Sep 09, 2020 | 9.220 | 10.36 | 9.220 | 9.480 | 414,221 | +0.12(+1.28%) |
Sep 08, 2020 | 9.360 | 9.890 | 9.100 | 9.360 | 202,892 | +0.06(+0.65%) |
Sep 04, 2020 | 9.450 | 9.590 | 9.100 | 9.300 | 197,600 | -0.23(-2.41%) |
Sep 03, 2020 | 9.410 | 9.735 | 9.095 | 9.530 | 186,815 | +0.10(+1.06%) |
Sep 02, 2020 | 9.300 | 9.870 | 9.260 | 9.430 | 345,112 | +0.07(+0.75%) |
Sep 01, 2020 | 9.300 | 9.860 | 9.080 | 9.360 | 250,029 | -0.03(-0.32%) |
Aug 31, 2020 | 8.990 | 9.550 | 8.850 | 9.390 | 381,420 | +0.16(+1.73%) |
Aug 28, 2020 | 8.520 | 9.450 | 8.370 | 9.230 | 495,500 | +0.62(+7.20%) |
Aug 27, 2020 | 8.710 | 8.860 | 8.360 | 8.610 | 212,037 | -0.19(-2.16%) |
Aug 26, 2020 | 8.090 | 8.950 | 7.910 | 8.800 | 719,988 | +0.71(+8.78%) |
Aug 25, 2020 | 8.350 | 8.350 | 7.900 | 8.090 | 688,358 | -0.46(-5.38%) |
Aug 24, 2020 | 8.660 | 8.710 | 7.630 | 8.550 | 808,317 | -0.06(-0.70%) |
Aug 21, 2020 | 9.420 | 9.700 | 8.400 | 8.610 | 709,000 | -0.50(-5.49%) |
Aug 20, 2020 | 8.820 | 10.15 | 8.750 | 9.110 | 715,263 | +0.25(+2.82%) |
Aug 19, 2020 | 9.710 | 9.850 | 8.750 | 8.860 | 923,395 | -0.20(-2.21%) |
Aug 18, 2020 | 8.760 | 9.580 | 8.380 | 9.060 | 2,215,084 | -3.94(-30.31%) |
Aug 17, 2020 | 13.11 | 13.61 | 12.62 | 13.00 | 670,176 | -0.10(-0.76%) |
Aug 14, 2020 | 12.77 | 13.78 | 12.32 | 13.10 | 625,600 | +0.11(+0.85%) |
Aug 13, 2020 | 11.53 | 13.25 | 11.51 | 12.99 | 478,691 | +1.49(+12.96%) |
Aug 12, 2020 | 11.85 | 12.49 | 11.00 | 11.50 | 337,826 | -0.50(-4.17%) |
Aug 11, 2020 | 12.91 | 13.00 | 11.70 | 12.00 | 383,670 | -0.96(-7.41%) |
Aug 10, 2020 | 12.73 | 13.05 | 12.28 | 12.96 | 245,373 | +0.13(+1.01%) |
Aug 07, 2020 | 12.56 | 13.18 | 12.45 | 12.83 | 225,400 | +0.15(+1.18%) |
Aug 06, 2020 | 12.81 | 13.40 | 12.53 | 12.68 | 352,786 | -0.22(-1.71%) |
Aug 05, 2020 | 13.40 | 13.99 | 12.76 | 12.90 | 518,710 | -0.18(-1.38%) |
Aug 04, 2020 | 13.75 | 14.15 | 12.65 | 13.08 | 343,021 | -0.33(-2.46%) |
Aug 03, 2020 | 13.56 | 13.63 | 12.50 | 13.41 | 244,782 | +0.43(+3.31%) |
Jul 31, 2020 | 13.75 | 13.75 | 11.77 | 12.98 | 428,400 | -0.35(-2.63%) |
Jul 30, 2020 | 12.79 | 13.57 | 12.76 | 13.33 | 247,125 | +0.37(+2.85%) |
Jul 29, 2020 | 13.15 | 14.20 | 12.75 | 12.96 | 285,626 | -0.07(-0.54%) |
Jul 28, 2020 | 14.01 | 15.50 | 12.70 | 13.03 | 404,044 | -1.27(-8.88%) |
Jul 27, 2020 | 15.13 | 15.79 | 13.89 | 14.30 | 703,544 | -1.14(-7.38%) |
Jul 24, 2020 | 15.47 | 16.02 | 14.46 | 15.44 | 291,700 | -0.18(-1.15%) |
Jul 23, 2020 | 15.64 | 16.08 | 15.09 | 15.62 | 312,105 | -0.16(-1.01%) |
Jul 22, 2020 | 14.78 | 15.95 | 14.68 | 15.78 | 334,210 | +0.74(+4.92%) |
Jul 21, 2020 | 16.07 | 16.55 | 14.65 | 15.04 | 513,006 | -1.21(-7.45%) |
Jul 20, 2020 | 16.26 | 17.15 | 15.76 | 16.25 | 406,454 | +0.15(+0.93%) |
Jul 17, 2020 | 15.45 | 17.62 | 15.40 | 16.10 | 743,000 | +0.60(+3.87%) |
Jul 16, 2020 | 14.54 | 15.90 | 13.75 | 15.50 | 1,040,763 | +1.48(+10.56%) |
Jul 15, 2020 | 13.24 | 14.43 | 13.06 | 14.02 | 521,748 | +1.01(+7.76%) |
Jul 14, 2020 | 13.75 | 14.21 | 11.35 | 13.01 | 1,005,769 | -0.47(-3.49%) |
Jul 13, 2020 | 15.75 | 16.00 | 13.16 | 13.48 | 1,912,894 | -1.87(-12.18%) |