Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.859 | 9.868 | 9.609 | 9.609 | 2,589 | -0.04(-0.46%) |
Sep 29, 2020 | 9.555 | 9.734 | 9.260 | 9.654 | 13,541 | +0.33(+3.55%) |
Sep 28, 2020 | 9.028 | 9.511 | 9.028 | 9.323 | 15,476 | +0.48(+5.46%) |
Sep 25, 2020 | 8.885 | 9.019 | 8.596 | 8.840 | 6,041 | +0.01(+0.10%) |
Sep 24, 2020 | 8.715 | 8.831 | 8.715 | 8.831 | 3,540 | +0.29(+3.35%) |
Sep 23, 2020 | 8.939 | 8.965 | 8.510 | 8.545 | 21,458 | -0.09(-1.04%) |
Sep 22, 2020 | 9.287 | 9.287 | 8.554 | 8.635 | 19,781 | -0.48(-5.29%) |
Sep 21, 2020 | 9.609 | 9.609 | 9.117 | 9.117 | 11,728 | -0.49(-5.12%) |
Sep 18, 2020 | 9.546 | 9.609 | 9.305 | 9.609 | 23,717 | +0.28(+2.97%) |
Sep 17, 2020 | 9.216 | 9.332 | 9.207 | 9.332 | 3,073 | +0.00(+0.00%) |
Sep 16, 2020 | 9.368 | 9.448 | 9.332 | 9.332 | 5,280 | -0.03(-0.29%) |
Sep 15, 2020 | 9.359 | 9.359 | 9.359 | 9.359 | 739 | -0.29(-3.06%) |
Sep 14, 2020 | 9.296 | 9.654 | 9.296 | 9.654 | 5,224 | +0.31(+3.35%) |
Sep 11, 2020 | 9.497 | 9.502 | 9.341 | 9.341 | 3,579 | -0.13(-1.42%) |
Sep 10, 2020 | 9.502 | 9.529 | 9.305 | 9.475 | 4,073 | +0.05(+0.57%) |
Sep 09, 2020 | 9.395 | 9.546 | 9.395 | 9.421 | 10,347 | +0.01(+0.09%) |
Sep 08, 2020 | 9.430 | 9.591 | 9.359 | 9.412 | 33,487 | -0.15(-1.59%) |
Sep 04, 2020 | 9.555 | 9.681 | 9.430 | 9.564 | 16,781 | +0.07(+0.75%) |
Sep 03, 2020 | 9.609 | 9.922 | 9.430 | 9.493 | 18,347 | -0.34(-3.45%) |
Sep 02, 2020 | 9.949 | 9.984 | 9.725 | 9.833 | 7,550 | -0.15(-1.52%) |
Sep 01, 2020 | 10.08 | 10.08 | 9.609 | 9.984 | 6,042 | +0.15(+1.55%) |
Aug 31, 2020 | 9.931 | 9.931 | 9.815 | 9.833 | 10,291 | -0.31(-3.08%) |
Aug 28, 2020 | 10.10 | 10.15 | 9.833 | 10.15 | 4,027 | +0.31(+3.18%) |
Aug 27, 2020 | 9.940 | 10.45 | 9.833 | 9.833 | 11,304 | +0.22(+2.33%) |
Aug 26, 2020 | 9.609 | 9.609 | 9.609 | 9.609 | 2,870 | -0.15(-1.56%) |
Aug 25, 2020 | 9.681 | 9.931 | 9.681 | 9.761 | 1,159 | -0.24(-2.41%) |
Aug 24, 2020 | 9.940 | 10.35 | 9.833 | 10.00 | 2,668 | -0.01(-0.09%) |
Aug 21, 2020 | 10.04 | 10.22 | 9.877 | 10.01 | 12,194 | -0.11(-1.06%) |
Aug 20, 2020 | 10.13 | 10.13 | 9.833 | 10.12 | 3,395 | +0.20(+1.98%) |
Aug 19, 2020 | 9.931 | 10.09 | 9.922 | 9.922 | 5,613 | +0.00(+0.00%) |
Aug 18, 2020 | 9.931 | 9.940 | 9.922 | 9.922 | 2,448 | -0.12(-1.16%) |
Aug 17, 2020 | 10.08 | 10.21 | 10.04 | 10.04 | 2,247 | -0.17(-1.66%) |
Aug 14, 2020 | 10.06 | 10.27 | 10.05 | 10.21 | 2,684 | +0.18(+1.78%) |
Aug 13, 2020 | 10.50 | 10.50 | 9.743 | 10.03 | 15,516 | -0.39(-3.77%) |
Aug 12, 2020 | 10.37 | 10.42 | 10.19 | 10.42 | 2,031 | +0.53(+5.33%) |
Aug 11, 2020 | 10.04 | 10.40 | 9.811 | 9.895 | 9,169 | +0.17(+1.75%) |
Aug 10, 2020 | 10.05 | 10.05 | 9.725 | 9.725 | 9,275 | +0.33(+3.52%) |
Aug 07, 2020 | 9.850 | 9.859 | 9.305 | 9.395 | 4,810 | -0.17(-1.78%) |
Aug 06, 2020 | 9.475 | 9.599 | 9.395 | 9.564 | 2,423 | -0.18(-1.83%) |
Aug 05, 2020 | 9.562 | 9.743 | 9.404 | 9.743 | 5,238 | +0.42(+4.46%) |
Aug 04, 2020 | 9.345 | 9.635 | 9.167 | 9.327 | 3,006 | -0.28(-2.95%) |
Aug 03, 2020 | 9.504 | 9.610 | 9.336 | 9.610 | 4,784 | +0.16(+1.69%) |
Jul 31, 2020 | 9.557 | 10.63 | 9.415 | 9.451 | 14,225 | -0.04(-0.37%) |
Jul 30, 2020 | 10.01 | 10.01 | 9.486 | 9.486 | 5,212 | -0.47(-4.72%) |
Jul 29, 2020 | 10.00 | 10.19 | 9.548 | 9.956 | 35,621 | +0.35(+3.59%) |
Jul 28, 2020 | 9.548 | 9.743 | 9.522 | 9.610 | 5,673 | +0.31(+3.33%) |
Jul 27, 2020 | 9.212 | 9.477 | 8.955 | 9.300 | 13,284 | +0.09(+0.96%) |
Jul 24, 2020 | 9.300 | 9.823 | 9.159 | 9.212 | 11,628 | +0.03(+0.29%) |
Jul 23, 2020 | 9.300 | 9.539 | 9.043 | 9.185 | 5,823 | -0.20(-2.17%) |
Jul 22, 2020 | 9.256 | 9.389 | 9.256 | 9.389 | 3,421 | -0.17(-1.76%) |
Jul 21, 2020 | 9.477 | 9.783 | 9.212 | 9.557 | 11,791 | +0.28(+3.06%) |
Jul 20, 2020 | 9.238 | 9.916 | 9.043 | 9.274 | 10,179 | +0.15(+1.65%) |
Jul 17, 2020 | 9.345 | 9.920 | 9.105 | 9.123 | 13,886 | -0.34(-3.56%) |
Jul 16, 2020 | 9.477 | 9.637 | 9.207 | 9.460 | 19,074 | -0.20(-2.11%) |
Jul 15, 2020 | 9.424 | 9.991 | 9.424 | 9.663 | 16,642 | +0.24(+2.54%) |
Jul 14, 2020 | 9.318 | 9.566 | 9.035 | 9.424 | 12,728 | +0.21(+2.31%) |
Jul 13, 2020 | 10.08 | 10.63 | 8.857 | 9.212 | 22,268 | -0.50(-5.20%) |
Jul 10, 2020 | 9.159 | 9.867 | 8.716 | 9.717 | 17,951 | +1.03(+11.82%) |
Jul 09, 2020 | 9.389 | 9.522 | 8.671 | 8.689 | 69,924 | -0.79(-8.32%) |
Jul 08, 2020 | 9.690 | 9.690 | 9.477 | 9.477 | 7,344 | -0.05(-0.56%) |
Jul 07, 2020 | 9.903 | 10.01 | 9.466 | 9.531 | 8,824 | -0.51(-5.11%) |
Jul 06, 2020 | 10.37 | 10.37 | 10.04 | 10.04 | 5,716 | -0.38(-3.65%) |
Jul 02, 2020 | 10.74 | 10.76 | 10.43 | 10.43 | 6,999 | -0.21(-2.00%) |