Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.375 | 9.466 | 9.299 | 9.340 | 177,435 | +0.01(+0.15%) |
Sep 29, 2020 | 9.473 | 9.473 | 9.257 | 9.326 | 111,455 | -0.15(-1.54%) |
Sep 28, 2020 | 9.299 | 9.542 | 9.287 | 9.473 | 166,686 | +0.30(+3.26%) |
Sep 25, 2020 | 8.999 | 9.194 | 8.978 | 9.173 | 114,654 | +0.17(+1.85%) |
Sep 24, 2020 | 8.999 | 9.139 | 8.881 | 9.006 | 150,478 | -0.01(-0.08%) |
Sep 23, 2020 | 9.299 | 9.354 | 9.013 | 9.013 | 189,149 | -0.25(-2.73%) |
Sep 22, 2020 | 9.333 | 9.410 | 9.239 | 9.266 | 177,364 | -0.06(-0.65%) |
Sep 21, 2020 | 9.466 | 9.466 | 9.243 | 9.326 | 359,123 | -0.25(-2.66%) |
Sep 18, 2020 | 9.671 | 9.671 | 9.547 | 9.581 | 135,017 | -0.06(-0.57%) |
Sep 17, 2020 | 9.533 | 9.664 | 9.519 | 9.636 | 116,822 | +0.00(+0.00%) |
Sep 16, 2020 | 9.547 | 9.736 | 9.519 | 9.636 | 211,705 | +0.13(+1.38%) |
Sep 15, 2020 | 9.609 | 9.643 | 9.501 | 9.505 | 247,511 | -0.07(-0.72%) |
Sep 14, 2020 | 9.402 | 9.629 | 9.402 | 9.574 | 120,465 | +0.19(+1.99%) |
Sep 11, 2020 | 9.402 | 9.415 | 9.305 | 9.388 | 158,486 | +0.03(+0.37%) |
Sep 10, 2020 | 9.540 | 9.540 | 9.353 | 9.353 | 235,702 | -0.13(-1.38%) |
Sep 09, 2020 | 9.457 | 9.526 | 9.422 | 9.484 | 171,581 | +0.06(+0.59%) |
Sep 08, 2020 | 9.484 | 9.547 | 9.353 | 9.429 | 147,148 | -0.08(-0.87%) |
Sep 04, 2020 | 9.512 | 9.595 | 9.327 | 9.512 | 364,924 | +0.08(+0.80%) |
Sep 03, 2020 | 9.560 | 9.695 | 9.395 | 9.436 | 192,881 | -0.13(-1.37%) |
Sep 02, 2020 | 9.547 | 9.581 | 9.443 | 9.567 | 129,266 | +0.02(+0.22%) |
Sep 01, 2020 | 9.464 | 9.560 | 9.464 | 9.547 | 134,580 | +0.05(+0.51%) |
Aug 31, 2020 | 9.629 | 9.629 | 9.491 | 9.498 | 189,581 | -0.11(-1.15%) |
Aug 28, 2020 | 9.581 | 9.609 | 9.507 | 9.609 | 98,800 | +0.08(+0.80%) |
Aug 27, 2020 | 9.443 | 9.609 | 9.388 | 9.533 | 164,756 | +0.12(+1.25%) |
Aug 26, 2020 | 9.540 | 9.540 | 9.415 | 9.415 | 240,937 | -0.13(-1.37%) |
Aug 25, 2020 | 9.692 | 9.692 | 9.484 | 9.547 | 133,515 | -0.07(-0.72%) |
Aug 24, 2020 | 9.388 | 9.616 | 9.319 | 9.616 | 156,437 | +0.29(+3.12%) |
Aug 21, 2020 | 9.359 | 9.422 | 9.290 | 9.324 | 153,485 | -0.08(-0.87%) |
Aug 20, 2020 | 9.454 | 9.485 | 9.406 | 9.406 | 113,327 | -0.10(-1.08%) |
Aug 19, 2020 | 9.530 | 9.580 | 9.489 | 9.509 | 136,217 | +0.02(+0.22%) |
Aug 18, 2020 | 9.653 | 9.653 | 9.482 | 9.489 | 217,296 | -0.14(-1.42%) |
Aug 17, 2020 | 9.742 | 9.742 | 9.605 | 9.625 | 275,293 | -0.10(-1.05%) |
Aug 14, 2020 | 9.639 | 9.783 | 9.577 | 9.728 | 165,179 | +0.06(+0.64%) |
Aug 13, 2020 | 9.742 | 9.851 | 9.639 | 9.666 | 182,666 | -0.08(-0.77%) |
Aug 12, 2020 | 9.913 | 9.960 | 9.653 | 9.742 | 178,913 | -0.04(-0.42%) |
Aug 11, 2020 | 9.906 | 10.08 | 9.776 | 9.783 | 328,858 | -0.03(-0.35%) |
Aug 10, 2020 | 9.680 | 9.878 | 9.646 | 9.817 | 253,757 | +0.21(+2.14%) |
Aug 07, 2020 | 9.400 | 9.612 | 9.317 | 9.612 | 214,879 | +0.20(+2.11%) |
Aug 06, 2020 | 9.489 | 9.536 | 9.400 | 9.413 | 155,578 | -0.09(-0.94%) |
Aug 05, 2020 | 9.297 | 9.509 | 9.297 | 9.502 | 238,022 | +0.25(+2.66%) |
Aug 04, 2020 | 9.235 | 9.279 | 9.181 | 9.256 | 222,997 | -0.03(-0.29%) |
Aug 03, 2020 | 9.242 | 9.324 | 9.160 | 9.283 | 165,970 | +0.03(+0.37%) |
Jul 31, 2020 | 9.276 | 9.334 | 9.119 | 9.249 | 173,950 | -0.03(-0.37%) |
Jul 30, 2020 | 9.311 | 9.317 | 9.181 | 9.283 | 106,096 | -0.12(-1.31%) |
Jul 29, 2020 | 9.317 | 9.420 | 9.276 | 9.406 | 159,984 | +0.13(+1.40%) |
Jul 28, 2020 | 9.256 | 9.359 | 9.242 | 9.276 | 169,436 | +0.00(+0.00%) |
Jul 27, 2020 | 9.304 | 9.323 | 9.208 | 9.276 | 144,202 | -0.04(-0.44%) |
Jul 24, 2020 | 9.406 | 9.475 | 9.290 | 9.317 | 247,185 | -0.12(-1.23%) |
Jul 23, 2020 | 9.427 | 9.523 | 9.359 | 9.434 | 205,971 | +0.00(+0.00%) |
Jul 22, 2020 | 9.338 | 9.468 | 9.304 | 9.434 | 151,059 | +0.10(+1.03%) |
Jul 21, 2020 | 9.160 | 9.365 | 9.160 | 9.338 | 131,614 | +0.25(+2.71%) |
Jul 20, 2020 | 9.112 | 9.174 | 9.044 | 9.092 | 202,080 | -0.06(-0.67%) |
Jul 17, 2020 | 9.308 | 9.315 | 9.152 | 9.153 | 225,690 | -0.11(-1.23%) |
Jul 16, 2020 | 9.206 | 9.410 | 9.165 | 9.267 | 115,378 | -0.04(-0.44%) |
Jul 15, 2020 | 9.077 | 9.335 | 9.043 | 9.308 | 213,562 | +0.41(+4.65%) |
Jul 14, 2020 | 8.827 | 8.960 | 8.738 | 8.894 | 133,583 | +0.08(+0.92%) |
Jul 13, 2020 | 8.874 | 8.962 | 8.752 | 8.813 | 222,234 | -0.03(-0.31%) |
Jul 10, 2020 | 8.576 | 8.840 | 8.521 | 8.840 | 280,121 | +0.27(+3.16%) |
Jul 09, 2020 | 8.881 | 8.881 | 8.521 | 8.569 | 373,175 | -0.31(-3.44%) |
Jul 08, 2020 | 8.786 | 8.928 | 8.725 | 8.874 | 176,389 | +0.11(+1.28%) |
Jul 07, 2020 | 8.921 | 8.969 | 8.752 | 8.762 | 318,461 | -0.26(-2.89%) |
Jul 06, 2020 | 9.104 | 9.196 | 8.935 | 9.023 | 242,005 | +0.05(+0.53%) |
Jul 02, 2020 | 9.193 | 9.247 | 8.942 | 8.976 | 159,310 | -0.05(-0.53%) |