Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.217 | 9.276 | 9.157 | 9.177 | 11,345,657 | -0.01(-0.07%) |
Sep 29, 2020 | 9.355 | 9.362 | 9.144 | 9.184 | 9,749,308 | -0.15(-1.63%) |
Sep 28, 2020 | 9.250 | 9.421 | 9.244 | 9.336 | 10,149,236 | +0.18(+1.93%) |
Sep 25, 2020 | 9.093 | 9.192 | 9.035 | 9.159 | 10,525,595 | +0.09(+1.01%) |
Sep 24, 2020 | 9.120 | 9.257 | 8.851 | 9.067 | 17,554,894 | -0.08(-0.86%) |
Sep 23, 2020 | 9.342 | 9.427 | 9.139 | 9.146 | 10,251,778 | -0.19(-2.03%) |
Sep 22, 2020 | 9.362 | 9.421 | 9.309 | 9.336 | 8,354,615 | -0.01(-0.14%) |
Sep 21, 2020 | 9.388 | 9.493 | 9.283 | 9.349 | 11,174,704 | -0.14(-1.52%) |
Sep 18, 2020 | 9.532 | 9.614 | 9.466 | 9.493 | 14,129,203 | -0.06(-0.62%) |
Sep 17, 2020 | 9.486 | 9.610 | 9.447 | 9.551 | 7,459,603 | -0.01(-0.07%) |
Sep 16, 2020 | 9.519 | 9.636 | 9.479 | 9.558 | 7,242,503 | +0.07(+0.76%) |
Sep 15, 2020 | 9.558 | 9.584 | 9.440 | 9.486 | 8,984,286 | -0.05(-0.48%) |
Sep 14, 2020 | 9.316 | 9.578 | 9.277 | 9.532 | 11,538,763 | +0.30(+3.26%) |
Sep 11, 2020 | 9.303 | 9.316 | 9.093 | 9.231 | 10,654,912 | -0.07(-0.70%) |
Sep 10, 2020 | 9.336 | 9.381 | 9.257 | 9.296 | 10,577,300 | +0.01(+0.07%) |
Sep 09, 2020 | 9.303 | 9.394 | 9.231 | 9.290 | 8,403,253 | +0.03(+0.28%) |
Sep 08, 2020 | 9.067 | 9.434 | 8.995 | 9.264 | 24,940,426 | +0.21(+2.31%) |
Sep 04, 2020 | 9.080 | 9.185 | 8.897 | 9.054 | 10,576,037 | +0.01(+0.14%) |
Sep 03, 2020 | 9.192 | 9.218 | 8.989 | 9.041 | 13,226,227 | -0.11(-1.22%) |
Sep 02, 2020 | 9.185 | 9.211 | 9.080 | 9.152 | 18,197,812 | -0.06(-0.64%) |
Sep 01, 2020 | 9.224 | 9.290 | 9.178 | 9.211 | 8,769,585 | -0.02(-0.21%) |
Aug 31, 2020 | 9.244 | 9.316 | 9.152 | 9.231 | 8,319,684 | -0.02(-0.21%) |
Aug 28, 2020 | 9.192 | 9.283 | 9.143 | 9.250 | 5,785,951 | +0.11(+1.22%) |
Aug 27, 2020 | 9.120 | 9.243 | 9.113 | 9.139 | 9,601,662 | +0.03(+0.28%) |
Aug 26, 2020 | 9.191 | 9.211 | 9.100 | 9.113 | 7,216,551 | -0.08(-0.85%) |
Aug 25, 2020 | 9.243 | 9.282 | 9.081 | 9.191 | 8,299,543 | -0.05(-0.56%) |
Aug 24, 2020 | 9.107 | 9.321 | 9.055 | 9.243 | 10,062,791 | +0.16(+1.71%) |
Aug 21, 2020 | 9.029 | 9.113 | 9.003 | 9.087 | 8,387,630 | +0.05(+0.50%) |
Aug 20, 2020 | 9.016 | 9.100 | 8.964 | 9.042 | 10,308,857 | +0.00(+0.00%) |
Aug 19, 2020 | 8.997 | 9.107 | 8.932 | 9.042 | 9,724,241 | +0.04(+0.43%) |
Aug 18, 2020 | 8.971 | 9.068 | 8.945 | 9.003 | 10,056,709 | +0.05(+0.58%) |
Aug 17, 2020 | 8.977 | 9.023 | 8.919 | 8.951 | 9,860,695 | -0.05(-0.58%) |
Aug 14, 2020 | 8.919 | 9.019 | 8.854 | 9.003 | 8,336,753 | +0.10(+1.17%) |
Aug 13, 2020 | 8.854 | 9.029 | 8.841 | 8.899 | 9,604,384 | +0.05(+0.51%) |
Aug 12, 2020 | 8.990 | 9.029 | 8.802 | 8.854 | 8,913,882 | -0.08(-0.87%) |
Aug 11, 2020 | 9.081 | 9.100 | 8.912 | 8.932 | 12,317,519 | -0.08(-0.86%) |
Aug 10, 2020 | 8.854 | 9.068 | 8.854 | 9.010 | 10,398,877 | +0.17(+1.91%) |
Aug 07, 2020 | 8.808 | 8.873 | 8.783 | 8.841 | 7,757,228 | +0.01(+0.07%) |
Aug 06, 2020 | 8.873 | 8.938 | 8.808 | 8.834 | 5,870,954 | -0.07(-0.80%) |
Aug 05, 2020 | 8.847 | 8.951 | 8.802 | 8.906 | 8,018,250 | +0.11(+1.25%) |
Aug 04, 2020 | 8.932 | 8.932 | 8.744 | 8.795 | 9,646,699 | -0.12(-1.31%) |
Aug 03, 2020 | 8.666 | 8.951 | 8.659 | 8.912 | 11,418,177 | +0.09(+1.03%) |
Jul 31, 2020 | 8.834 | 8.873 | 8.731 | 8.821 | 23,718,314 | -0.01(-0.15%) |
Jul 30, 2020 | 8.854 | 8.912 | 8.763 | 8.834 | 9,527,478 | -0.02(-0.22%) |
Jul 29, 2020 | 8.828 | 8.912 | 8.809 | 8.854 | 14,189,700 | +0.13(+1.47%) |
Jul 28, 2020 | 8.880 | 8.905 | 8.719 | 8.725 | 19,422,546 | -0.09(-1.02%) |
Jul 27, 2020 | 8.712 | 8.854 | 8.674 | 8.815 | 12,982,765 | +0.12(+1.41%) |
Jul 24, 2020 | 8.764 | 8.796 | 8.661 | 8.693 | 9,183,316 | +0.02(+0.22%) |
Jul 23, 2020 | 8.745 | 8.880 | 8.661 | 8.674 | 9,439,825 | -0.07(-0.81%) |
Jul 22, 2020 | 8.674 | 8.835 | 8.674 | 8.745 | 9,209,780 | +0.01(+0.15%) |
Jul 21, 2020 | 8.719 | 8.777 | 8.622 | 8.732 | 8,099,858 | +0.10(+1.12%) |
Jul 20, 2020 | 8.571 | 8.693 | 8.571 | 8.635 | 9,853,014 | +0.04(+0.45%) |
Jul 17, 2020 | 8.629 | 8.691 | 8.547 | 8.597 | 10,273,706 | -0.04(-0.45%) |
Jul 16, 2020 | 8.616 | 8.732 | 8.539 | 8.635 | 11,034,672 | +0.02(+0.22%) |
Jul 15, 2020 | 8.429 | 8.622 | 8.378 | 8.616 | 19,906,688 | +0.27(+3.24%) |
Jul 14, 2020 | 8.166 | 8.372 | 8.076 | 8.346 | 10,230,714 | +0.19(+2.29%) |
Jul 13, 2020 | 8.172 | 8.230 | 8.089 | 8.159 | 17,186,144 | -0.01(-0.16%) |
Jul 10, 2020 | 8.159 | 8.198 | 8.002 | 8.172 | 19,715,350 | +0.03(+0.32%) |
Jul 09, 2020 | 8.346 | 8.352 | 8.114 | 8.147 | 16,067,681 | -0.20(-2.39%) |
Jul 08, 2020 | 8.243 | 8.359 | 8.211 | 8.346 | 6,670,450 | +0.11(+1.33%) |
Jul 07, 2020 | 8.288 | 8.346 | 8.224 | 8.237 | 7,134,835 | -0.08(-0.93%) |
Jul 06, 2020 | 8.256 | 8.339 | 8.211 | 8.314 | 8,174,879 | +0.14(+1.69%) |
Jul 02, 2020 | 8.359 | 8.401 | 8.159 | 8.176 | 7,984,059 | -0.09(-1.05%) |