Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.015 | 9.120 | 8.880 | 8.948 | 179,389 | -0.04(-0.50%) |
Sep 29, 2020 | 9.143 | 9.158 | 8.970 | 8.993 | 116,199 | -0.12(-1.32%) |
Sep 28, 2020 | 9.165 | 9.270 | 9.113 | 9.113 | 143,387 | -0.02(-0.25%) |
Sep 25, 2020 | 9.098 | 9.150 | 9.060 | 9.135 | 79,733 | +0.06(+0.66%) |
Sep 24, 2020 | 9.038 | 9.143 | 9.038 | 9.075 | 108,801 | +0.04(+0.41%) |
Sep 23, 2020 | 9.285 | 9.285 | 9.038 | 9.038 | 116,270 | -0.25(-2.67%) |
Sep 22, 2020 | 9.113 | 9.353 | 9.113 | 9.285 | 142,681 | +0.15(+1.64%) |
Sep 21, 2020 | 9.420 | 9.450 | 9.053 | 9.135 | 227,602 | -0.36(-3.79%) |
Sep 18, 2020 | 9.915 | 9.915 | 9.480 | 9.495 | 164,399 | -0.43(-4.31%) |
Sep 17, 2020 | 9.983 | 10.02 | 9.840 | 9.923 | 65,518 | -0.19(-1.85%) |
Sep 16, 2020 | 10.03 | 10.24 | 10.01 | 10.11 | 125,466 | +0.08(+0.82%) |
Sep 15, 2020 | 9.930 | 10.06 | 9.878 | 10.03 | 66,594 | +0.13(+1.36%) |
Sep 14, 2020 | 9.721 | 9.900 | 9.721 | 9.893 | 96,395 | +0.19(+2.00%) |
Sep 11, 2020 | 9.751 | 9.751 | 9.661 | 9.699 | 84,643 | -0.07(-0.69%) |
Sep 10, 2020 | 9.825 | 9.825 | 9.718 | 9.766 | 101,982 | +0.01(+0.08%) |
Sep 09, 2020 | 9.684 | 9.766 | 9.624 | 9.758 | 103,639 | +0.19(+2.03%) |
Sep 08, 2020 | 9.527 | 9.579 | 9.438 | 9.565 | 80,485 | +0.04(+0.39%) |
Sep 04, 2020 | 9.490 | 9.609 | 9.423 | 9.527 | 88,265 | +0.02(+0.24%) |
Sep 03, 2020 | 9.505 | 9.587 | 9.378 | 9.505 | 96,922 | +0.01(+0.16%) |
Sep 02, 2020 | 9.520 | 9.565 | 9.408 | 9.490 | 137,363 | -0.04(-0.47%) |
Sep 01, 2020 | 9.617 | 9.619 | 9.468 | 9.535 | 106,790 | -0.14(-1.46%) |
Aug 31, 2020 | 9.691 | 9.691 | 9.497 | 9.676 | 125,354 | -0.01(-0.08%) |
Aug 28, 2020 | 9.550 | 9.691 | 9.400 | 9.684 | 162,848 | +0.19(+1.96%) |
Aug 27, 2020 | 9.475 | 9.587 | 9.453 | 9.497 | 109,371 | +0.03(+0.31%) |
Aug 26, 2020 | 9.505 | 9.505 | 9.393 | 9.468 | 101,509 | -0.04(-0.39%) |
Aug 25, 2020 | 9.579 | 9.587 | 9.400 | 9.505 | 125,159 | -0.10(-1.09%) |
Aug 24, 2020 | 9.356 | 9.632 | 9.303 | 9.609 | 168,470 | +0.35(+3.78%) |
Aug 21, 2020 | 9.222 | 9.281 | 9.162 | 9.259 | 87,192 | +0.00(+0.00%) |
Aug 20, 2020 | 9.162 | 9.266 | 9.162 | 9.259 | 52,847 | +0.05(+0.57%) |
Aug 19, 2020 | 9.281 | 9.318 | 9.169 | 9.207 | 77,305 | -0.10(-1.04%) |
Aug 18, 2020 | 9.289 | 9.356 | 9.259 | 9.304 | 105,592 | +0.02(+0.24%) |
Aug 17, 2020 | 9.185 | 9.318 | 9.148 | 9.281 | 99,420 | +0.16(+1.70%) |
Aug 14, 2020 | 9.037 | 9.155 | 9.037 | 9.126 | 89,777 | +0.06(+0.65%) |
Aug 13, 2020 | 9.155 | 9.222 | 9.052 | 9.066 | 75,527 | -0.09(-0.97%) |
Aug 12, 2020 | 9.133 | 9.192 | 9.111 | 9.155 | 66,415 | +0.01(+0.08%) |
Aug 11, 2020 | 9.348 | 9.364 | 9.140 | 9.148 | 121,217 | -0.14(-1.52%) |
Aug 10, 2020 | 9.252 | 9.340 | 9.192 | 9.289 | 102,062 | +0.10(+1.13%) |
Aug 07, 2020 | 9.037 | 9.185 | 9.037 | 9.185 | 44,956 | +0.15(+1.64%) |
Aug 06, 2020 | 9.029 | 9.081 | 9.011 | 9.037 | 79,344 | -0.02(-0.20%) |
Aug 05, 2020 | 9.126 | 9.154 | 9.022 | 9.055 | 113,034 | -0.00(-0.04%) |
Aug 04, 2020 | 8.940 | 9.088 | 8.940 | 9.059 | 66,587 | +0.11(+1.24%) |
Aug 03, 2020 | 9.074 | 9.118 | 8.933 | 8.948 | 181,175 | -0.13(-1.47%) |
Jul 31, 2020 | 9.133 | 9.152 | 9.004 | 9.081 | 81,137 | -0.04(-0.41%) |
Jul 30, 2020 | 9.118 | 9.163 | 9.007 | 9.118 | 72,515 | -0.05(-0.57%) |
Jul 29, 2020 | 9.103 | 9.178 | 9.066 | 9.170 | 125,977 | +0.18(+1.98%) |
Jul 28, 2020 | 8.844 | 9.037 | 8.844 | 8.992 | 70,538 | +0.11(+1.25%) |
Jul 27, 2020 | 8.963 | 8.992 | 8.755 | 8.881 | 165,794 | -0.08(-0.91%) |
Jul 24, 2020 | 8.955 | 8.964 | 8.895 | 8.963 | 77,357 | +0.05(+0.58%) |
Jul 23, 2020 | 8.896 | 8.978 | 8.844 | 8.911 | 163,819 | +0.00(+0.00%) |
Jul 22, 2020 | 8.896 | 8.933 | 8.815 | 8.911 | 168,163 | +0.06(+0.67%) |
Jul 21, 2020 | 8.896 | 8.963 | 8.852 | 8.852 | 132,928 | -0.06(-0.67%) |
Jul 20, 2020 | 9.022 | 9.022 | 8.852 | 8.911 | 140,831 | -0.06(-0.66%) |
Jul 17, 2020 | 8.948 | 9.000 | 8.852 | 8.970 | 112,188 | +0.08(+0.92%) |
Jul 16, 2020 | 9.089 | 9.103 | 8.889 | 8.889 | 102,937 | -0.21(-2.36%) |
Jul 15, 2020 | 9.089 | 9.111 | 9.040 | 9.103 | 96,502 | +0.10(+1.15%) |
Jul 14, 2020 | 8.852 | 9.007 | 8.852 | 9.000 | 121,592 | +0.17(+1.93%) |
Jul 13, 2020 | 8.999 | 9.065 | 8.822 | 8.829 | 145,896 | -0.18(-2.04%) |
Jul 10, 2020 | 9.102 | 9.256 | 8.940 | 9.013 | 212,155 | -0.12(-1.29%) |
Jul 09, 2020 | 9.565 | 9.565 | 9.087 | 9.131 | 362,358 | -0.42(-4.39%) |
Jul 08, 2020 | 9.837 | 9.837 | 9.514 | 9.550 | 143,209 | -0.30(-3.06%) |
Jul 07, 2020 | 9.646 | 9.867 | 9.418 | 9.852 | 325,883 | +0.26(+2.68%) |
Jul 06, 2020 | 9.565 | 9.653 | 9.470 | 9.595 | 141,599 | +0.17(+1.80%) |
Jul 02, 2020 | 9.565 | 9.565 | 9.418 | 9.425 | 80,594 | -0.01(-0.08%) |