Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.666 | 8.703 | 8.585 | 8.585 | 188,843 | -0.04(-0.51%) |
Sep 29, 2020 | 8.629 | 8.633 | 8.600 | 8.629 | 115,881 | +0.00(+0.00%) |
Sep 28, 2020 | 8.637 | 8.651 | 8.614 | 8.629 | 84,654 | +0.00(+0.00%) |
Sep 25, 2020 | 8.592 | 8.659 | 8.578 | 8.629 | 205,236 | -0.01(-0.09%) |
Sep 24, 2020 | 8.651 | 8.659 | 8.592 | 8.637 | 82,957 | -0.03(-0.34%) |
Sep 23, 2020 | 8.733 | 8.762 | 8.629 | 8.666 | 113,802 | -0.08(-0.93%) |
Sep 22, 2020 | 8.747 | 8.782 | 8.733 | 8.747 | 92,333 | +0.00(+0.04%) |
Sep 21, 2020 | 8.817 | 8.846 | 8.744 | 8.744 | 86,484 | -0.12(-1.33%) |
Sep 18, 2020 | 8.824 | 8.861 | 8.817 | 8.861 | 43,860 | +0.06(+0.67%) |
Sep 17, 2020 | 8.839 | 8.861 | 8.802 | 8.802 | 71,265 | -0.07(-0.83%) |
Sep 16, 2020 | 8.846 | 8.890 | 8.843 | 8.876 | 72,988 | +0.02(+0.25%) |
Sep 15, 2020 | 8.846 | 8.876 | 8.700 | 8.854 | 87,381 | +0.04(+0.50%) |
Sep 14, 2020 | 8.802 | 8.883 | 8.773 | 8.810 | 118,667 | +0.04(+0.50%) |
Sep 11, 2020 | 8.729 | 8.780 | 8.729 | 8.766 | 37,730 | +0.02(+0.25%) |
Sep 10, 2020 | 8.714 | 8.766 | 8.714 | 8.744 | 109,041 | +0.03(+0.34%) |
Sep 09, 2020 | 8.678 | 8.744 | 8.670 | 8.714 | 80,723 | +0.03(+0.34%) |
Sep 08, 2020 | 8.612 | 8.685 | 8.604 | 8.685 | 122,133 | +0.01(+0.17%) |
Sep 04, 2020 | 8.634 | 8.700 | 8.626 | 8.670 | 93,986 | -0.01(-0.17%) |
Sep 03, 2020 | 8.729 | 8.748 | 8.648 | 8.685 | 90,633 | -0.07(-0.84%) |
Sep 02, 2020 | 8.773 | 8.773 | 8.692 | 8.758 | 85,454 | +0.00(+0.00%) |
Sep 01, 2020 | 8.685 | 8.773 | 8.685 | 8.758 | 59,708 | +0.04(+0.42%) |
Aug 31, 2020 | 8.678 | 8.722 | 8.648 | 8.722 | 149,128 | +0.07(+0.76%) |
Aug 28, 2020 | 8.656 | 8.670 | 8.634 | 8.656 | 155,418 | +0.00(+0.00%) |
Aug 27, 2020 | 8.626 | 8.678 | 8.612 | 8.656 | 130,967 | +0.04(+0.43%) |
Aug 26, 2020 | 8.604 | 8.641 | 8.589 | 8.619 | 183,707 | +0.01(+0.09%) |
Aug 25, 2020 | 8.641 | 8.652 | 8.589 | 8.612 | 171,274 | -0.03(-0.34%) |
Aug 24, 2020 | 8.729 | 8.751 | 8.619 | 8.641 | 148,608 | -0.06(-0.68%) |
Aug 21, 2020 | 8.707 | 8.729 | 8.626 | 8.700 | 178,983 | -0.03(-0.38%) |
Aug 20, 2020 | 8.682 | 8.755 | 8.645 | 8.733 | 134,764 | +0.04(+0.50%) |
Aug 19, 2020 | 8.630 | 8.696 | 8.629 | 8.689 | 100,927 | +0.04(+0.51%) |
Aug 18, 2020 | 8.601 | 8.660 | 8.601 | 8.645 | 105,316 | +0.02(+0.25%) |
Aug 17, 2020 | 8.630 | 8.652 | 8.598 | 8.623 | 68,999 | +0.01(+0.17%) |
Aug 14, 2020 | 8.623 | 8.643 | 8.587 | 8.609 | 67,656 | -0.03(-0.34%) |
Aug 13, 2020 | 8.689 | 8.696 | 8.616 | 8.638 | 76,756 | -0.02(-0.25%) |
Aug 12, 2020 | 8.630 | 8.667 | 8.623 | 8.660 | 92,254 | +0.03(+0.34%) |
Aug 11, 2020 | 8.638 | 8.674 | 8.609 | 8.630 | 131,284 | +0.04(+0.51%) |
Aug 10, 2020 | 8.543 | 8.594 | 8.536 | 8.587 | 86,693 | +0.06(+0.68%) |
Aug 07, 2020 | 8.499 | 8.536 | 8.470 | 8.528 | 125,726 | +0.01(+0.17%) |
Aug 06, 2020 | 8.557 | 8.561 | 8.506 | 8.514 | 97,845 | -0.03(-0.34%) |
Aug 05, 2020 | 8.484 | 8.550 | 8.484 | 8.543 | 92,410 | +0.03(+0.34%) |
Aug 04, 2020 | 8.470 | 8.528 | 8.470 | 8.514 | 177,684 | +0.06(+0.69%) |
Aug 03, 2020 | 8.441 | 8.484 | 8.404 | 8.455 | 148,650 | +0.03(+0.35%) |
Jul 31, 2020 | 8.441 | 8.441 | 8.375 | 8.426 | 80,119 | +0.00(+0.00%) |
Jul 30, 2020 | 8.426 | 8.426 | 8.360 | 8.426 | 107,288 | -0.01(-0.17%) |
Jul 29, 2020 | 8.353 | 8.448 | 8.346 | 8.441 | 203,882 | +0.09(+1.05%) |
Jul 28, 2020 | 8.309 | 8.375 | 8.295 | 8.353 | 167,565 | +0.01(+0.18%) |
Jul 27, 2020 | 8.287 | 8.346 | 8.266 | 8.338 | 109,224 | +0.07(+0.79%) |
Jul 24, 2020 | 8.229 | 8.280 | 8.200 | 8.273 | 142,024 | +0.06(+0.71%) |
Jul 23, 2020 | 8.222 | 8.229 | 8.185 | 8.214 | 98,711 | +0.01(+0.13%) |
Jul 22, 2020 | 8.254 | 8.269 | 8.182 | 8.203 | 191,368 | -0.08(-0.96%) |
Jul 21, 2020 | 8.254 | 8.298 | 8.240 | 8.283 | 100,952 | +0.04(+0.53%) |
Jul 20, 2020 | 8.203 | 8.240 | 8.189 | 8.240 | 92,615 | +0.07(+0.80%) |
Jul 17, 2020 | 8.174 | 8.203 | 8.152 | 8.174 | 83,889 | -0.02(-0.27%) |
Jul 16, 2020 | 8.196 | 8.229 | 8.189 | 8.196 | 41,695 | -0.02(-0.27%) |
Jul 15, 2020 | 8.196 | 8.246 | 8.196 | 8.218 | 126,857 | +0.01(+0.18%) |
Jul 14, 2020 | 8.174 | 8.203 | 8.145 | 8.203 | 77,152 | +0.04(+0.53%) |
Jul 13, 2020 | 8.131 | 8.182 | 8.127 | 8.160 | 82,372 | +0.05(+0.63%) |
Jul 10, 2020 | 8.058 | 8.116 | 8.051 | 8.109 | 181,416 | +0.02(+0.27%) |
Jul 09, 2020 | 8.138 | 8.176 | 8.065 | 8.087 | 174,616 | -0.05(-0.62%) |
Jul 08, 2020 | 8.182 | 8.203 | 8.131 | 8.138 | 87,640 | -0.02(-0.27%) |
Jul 07, 2020 | 8.182 | 8.218 | 8.160 | 8.160 | 151,012 | -0.07(-0.88%) |
Jul 06, 2020 | 8.319 | 8.319 | 8.203 | 8.232 | 155,060 | -0.04(-0.53%) |
Jul 02, 2020 | 8.312 | 8.333 | 8.269 | 8.276 | 173,564 | -0.01(-0.18%) |