Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.200 | 9.230 | 9.050 | 9.120 | 21,289,248 | +0.00(+0.00%) |
Sep 29, 2020 | 9.060 | 9.250 | 9.030 | 9.120 | 15,237,163 | +0.05(+0.55%) |
Sep 28, 2020 | 9.030 | 9.080 | 8.910 | 9.070 | 14,658,309 | +0.11(+1.23%) |
Sep 25, 2020 | 8.880 | 9.020 | 8.830 | 8.960 | 15,305,000 | +0.11(+1.24%) |
Sep 24, 2020 | 8.650 | 8.920 | 8.600 | 8.850 | 20,508,348 | +0.15(+1.72%) |
Sep 23, 2020 | 8.710 | 8.870 | 8.680 | 8.700 | 19,124,560 | +0.00(+0.00%) |
Sep 22, 2020 | 8.660 | 8.710 | 8.480 | 8.700 | 14,772,055 | +0.07(+0.81%) |
Sep 21, 2020 | 8.360 | 8.640 | 8.340 | 8.630 | 16,912,408 | +0.17(+2.01%) |
Sep 18, 2020 | 8.380 | 8.480 | 8.255 | 8.460 | 18,617,200 | +0.08(+0.95%) |
Sep 17, 2020 | 8.170 | 8.390 | 8.100 | 8.380 | 14,501,845 | +0.08(+0.96%) |
Sep 16, 2020 | 8.550 | 8.590 | 8.270 | 8.300 | 19,062,648 | -0.22(-2.58%) |
Sep 15, 2020 | 8.420 | 8.570 | 8.410 | 8.520 | 10,240,643 | +0.13(+1.55%) |
Sep 14, 2020 | 8.400 | 8.490 | 8.320 | 8.390 | 10,431,906 | +0.04(+0.48%) |
Sep 11, 2020 | 8.530 | 8.590 | 8.270 | 8.350 | 12,010,100 | -0.15(-1.76%) |
Sep 10, 2020 | 8.540 | 8.760 | 8.480 | 8.500 | 30,129,968 | +0.04(+0.47%) |
Sep 09, 2020 | 8.430 | 8.540 | 8.300 | 8.460 | 17,319,888 | +0.15(+1.81%) |
Sep 08, 2020 | 8.490 | 8.610 | 8.290 | 8.310 | 24,513,552 | -0.44(-5.03%) |
Sep 04, 2020 | 8.980 | 9.015 | 8.362 | 8.750 | 30,607,700 | -0.35(-3.85%) |
Sep 03, 2020 | 8.910 | 9.130 | 8.540 | 9.100 | 45,462,312 | +0.04(+0.44%) |
Sep 02, 2020 | 9.100 | 9.150 | 8.870 | 9.060 | 15,240,152 | -0.01(-0.11%) |
Sep 01, 2020 | 9.010 | 9.190 | 9.000 | 9.070 | 12,707,272 | +0.01(+0.11%) |
Aug 31, 2020 | 9.060 | 9.150 | 8.860 | 9.060 | 18,509,546 | +0.00(+0.00%) |
Aug 28, 2020 | 9.020 | 9.210 | 9.010 | 9.060 | 16,271,800 | +0.07(+0.78%) |
Aug 27, 2020 | 9.160 | 9.160 | 8.870 | 8.990 | 24,943,722 | -0.16(-1.75%) |
Aug 26, 2020 | 9.160 | 9.350 | 9.090 | 9.150 | 16,397,906 | -0.03(-0.33%) |
Aug 25, 2020 | 9.180 | 9.190 | 9.060 | 9.180 | 19,235,424 | -0.04(-0.43%) |
Aug 24, 2020 | 9.300 | 9.410 | 9.140 | 9.220 | 13,149,275 | -0.09(-0.97%) |
Aug 21, 2020 | 9.440 | 9.470 | 9.290 | 9.310 | 9,743,500 | -0.12(-1.27%) |
Aug 20, 2020 | 9.300 | 9.490 | 9.260 | 9.430 | 9,752,367 | +0.11(+1.18%) |
Aug 19, 2020 | 9.460 | 9.510 | 9.310 | 9.320 | 16,463,759 | -0.10(-1.06%) |
Aug 18, 2020 | 9.390 | 9.480 | 9.320 | 9.420 | 12,454,395 | +0.06(+0.64%) |
Aug 17, 2020 | 9.410 | 9.420 | 9.270 | 9.360 | 12,398,839 | -0.02(-0.21%) |
Aug 14, 2020 | 9.300 | 9.435 | 9.180 | 9.380 | 18,763,600 | +0.13(+1.41%) |
Aug 13, 2020 | 9.200 | 9.330 | 9.100 | 9.250 | 15,393,646 | +0.14(+1.54%) |
Aug 12, 2020 | 9.000 | 9.190 | 8.960 | 9.110 | 35,079,200 | +0.10(+1.11%) |
Aug 11, 2020 | 9.300 | 9.310 | 8.710 | 9.010 | 36,314,444 | -0.46(-4.86%) |
Aug 10, 2020 | 9.750 | 9.790 | 9.320 | 9.470 | 24,775,156 | -0.26(-2.67%) |
Aug 07, 2020 | 9.700 | 10.16 | 9.600 | 9.730 | 43,213,800 | -0.22(-2.21%) |
Aug 06, 2020 | 10.52 | 10.69 | 9.910 | 9.950 | 41,900,928 | -0.12(-1.19%) |
Aug 05, 2020 | 10.16 | 10.18 | 9.880 | 10.07 | 29,499,432 | -0.18(-1.76%) |
Aug 04, 2020 | 10.26 | 10.26 | 10.06 | 10.25 | 14,497,603 | +0.11(+1.08%) |
Aug 03, 2020 | 9.900 | 10.18 | 9.880 | 10.14 | 20,973,750 | +0.31(+3.15%) |
Jul 31, 2020 | 9.800 | 9.890 | 9.700 | 9.830 | 16,401,600 | +0.12(+1.24%) |
Jul 30, 2020 | 9.630 | 9.780 | 9.530 | 9.710 | 11,309,535 | +0.02(+0.21%) |
Jul 29, 2020 | 9.540 | 9.730 | 9.460 | 9.690 | 11,760,715 | +0.20(+2.11%) |
Jul 28, 2020 | 9.780 | 9.780 | 9.480 | 9.490 | 8,981,665 | -0.23(-2.37%) |
Jul 27, 2020 | 9.620 | 9.770 | 9.530 | 9.720 | 10,867,195 | +0.17(+1.78%) |
Jul 24, 2020 | 9.410 | 9.630 | 9.260 | 9.550 | 14,140,600 | +0.03(+0.32%) |
Jul 23, 2020 | 9.800 | 9.850 | 9.460 | 9.520 | 14,857,834 | -0.29(-2.96%) |
Jul 22, 2020 | 9.860 | 9.940 | 9.700 | 9.810 | 15,122,717 | +0.07(+0.72%) |
Jul 21, 2020 | 9.900 | 9.930 | 9.640 | 9.740 | 20,859,744 | -0.09(-0.92%) |
Jul 20, 2020 | 9.540 | 9.840 | 9.450 | 9.830 | 16,608,071 | +0.38(+4.02%) |
Jul 17, 2020 | 9.450 | 9.500 | 9.290 | 9.450 | 12,010,900 | +0.02(+0.21%) |
Jul 16, 2020 | 9.400 | 9.470 | 9.290 | 9.430 | 20,052,744 | -0.04(-0.42%) |
Jul 15, 2020 | 9.650 | 9.750 | 9.310 | 9.470 | 31,567,852 | -0.35(-3.56%) |
Jul 14, 2020 | 9.670 | 9.900 | 9.440 | 9.820 | 20,828,068 | +0.07(+0.72%) |
Jul 13, 2020 | 10.51 | 10.51 | 9.660 | 9.750 | 25,588,856 | -0.63(-6.07%) |
Jul 10, 2020 | 10.43 | 10.48 | 10.24 | 10.38 | 17,058,100 | -0.06(-0.57%) |
Jul 09, 2020 | 10.42 | 10.55 | 10.12 | 10.44 | 25,008,152 | +0.19(+1.85%) |
Jul 08, 2020 | 10.10 | 10.27 | 9.930 | 10.25 | 26,219,908 | +0.36(+3.64%) |
Jul 07, 2020 | 9.740 | 9.905 | 9.680 | 9.890 | 19,623,746 | +0.17(+1.75%) |
Jul 06, 2020 | 9.600 | 9.880 | 9.470 | 9.720 | 22,566,336 | +0.19(+1.99%) |
Jul 02, 2020 | 9.820 | 9.840 | 9.490 | 9.530 | 18,523,500 | -0.23(-2.36%) |