Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.237 | 9.237 | 9.136 | 9.172 | 700,660 | -0.01(-0.16%) |
Sep 29, 2020 | 9.158 | 9.226 | 9.158 | 9.187 | 246,512 | +0.03(+0.32%) |
Sep 28, 2020 | 9.179 | 9.187 | 9.151 | 9.158 | 171,300 | +0.01(+0.08%) |
Sep 25, 2020 | 9.172 | 9.194 | 9.151 | 9.151 | 124,833 | -0.07(-0.71%) |
Sep 24, 2020 | 9.151 | 9.245 | 9.107 | 9.216 | 233,176 | +0.05(+0.55%) |
Sep 23, 2020 | 9.295 | 9.295 | 9.151 | 9.165 | 87,324 | -0.11(-1.17%) |
Sep 22, 2020 | 9.274 | 9.302 | 9.223 | 9.274 | 56,965 | +0.04(+0.39%) |
Sep 21, 2020 | 9.331 | 9.331 | 8.919 | 9.237 | 183,392 | -0.10(-1.03%) |
Sep 18, 2020 | 9.326 | 9.362 | 9.319 | 9.333 | 75,494 | +0.01(+0.15%) |
Sep 17, 2020 | 9.319 | 9.355 | 9.319 | 9.319 | 148,273 | -0.02(-0.23%) |
Sep 16, 2020 | 9.369 | 9.387 | 9.319 | 9.340 | 122,042 | +0.02(+0.23%) |
Sep 15, 2020 | 9.304 | 9.376 | 9.304 | 9.319 | 173,710 | +0.02(+0.23%) |
Sep 14, 2020 | 9.225 | 9.333 | 9.225 | 9.297 | 157,556 | +0.06(+0.70%) |
Sep 11, 2020 | 9.204 | 9.247 | 9.176 | 9.233 | 78,976 | +0.06(+0.70%) |
Sep 10, 2020 | 9.190 | 9.240 | 9.168 | 9.168 | 118,390 | -0.01(-0.08%) |
Sep 09, 2020 | 9.089 | 9.175 | 9.046 | 9.175 | 90,163 | +0.09(+1.03%) |
Sep 08, 2020 | 8.996 | 9.082 | 8.989 | 9.082 | 47,167 | +0.00(+0.00%) |
Sep 04, 2020 | 9.111 | 9.118 | 9.003 | 9.082 | 69,922 | -0.01(-0.08%) |
Sep 03, 2020 | 9.161 | 9.168 | 9.032 | 9.089 | 111,286 | -0.12(-1.33%) |
Sep 02, 2020 | 9.125 | 9.211 | 9.125 | 9.211 | 127,201 | +0.06(+0.71%) |
Sep 01, 2020 | 9.017 | 9.161 | 9.017 | 9.147 | 129,934 | +0.11(+1.27%) |
Aug 31, 2020 | 9.068 | 9.078 | 8.996 | 9.032 | 135,968 | -0.04(-0.40%) |
Aug 28, 2020 | 9.082 | 9.082 | 9.039 | 9.068 | 87,333 | -0.02(-0.24%) |
Aug 27, 2020 | 9.089 | 9.096 | 9.068 | 9.089 | 74,212 | +0.01(+0.08%) |
Aug 26, 2020 | 9.017 | 9.082 | 8.996 | 9.082 | 163,657 | +0.06(+0.72%) |
Aug 25, 2020 | 9.046 | 9.046 | 8.989 | 9.017 | 170,533 | -0.04(-0.40%) |
Aug 24, 2020 | 9.082 | 9.154 | 9.039 | 9.053 | 149,830 | -0.03(-0.32%) |
Aug 21, 2020 | 9.118 | 9.147 | 9.068 | 9.082 | 83,154 | -0.04(-0.39%) |
Aug 20, 2020 | 9.175 | 9.175 | 9.082 | 9.118 | 158,438 | -0.03(-0.33%) |
Aug 19, 2020 | 9.155 | 9.177 | 9.141 | 9.148 | 109,021 | +0.01(+0.08%) |
Aug 18, 2020 | 9.106 | 9.141 | 9.077 | 9.141 | 105,339 | +0.00(+0.00%) |
Aug 17, 2020 | 9.049 | 9.141 | 9.041 | 9.141 | 183,266 | +0.09(+1.02%) |
Aug 14, 2020 | 9.063 | 9.098 | 9.041 | 9.049 | 126,318 | -0.01(-0.16%) |
Aug 13, 2020 | 9.049 | 9.070 | 9.049 | 9.063 | 51,690 | +0.01(+0.08%) |
Aug 12, 2020 | 9.070 | 9.077 | 9.027 | 9.056 | 56,624 | +0.02(+0.24%) |
Aug 11, 2020 | 9.091 | 9.113 | 9.027 | 9.034 | 109,853 | -0.03(-0.31%) |
Aug 10, 2020 | 9.049 | 9.063 | 9.014 | 9.063 | 61,053 | +0.05(+0.55%) |
Aug 07, 2020 | 8.992 | 9.013 | 8.985 | 9.013 | 40,842 | +0.00(+0.00%) |
Aug 06, 2020 | 8.963 | 9.027 | 8.963 | 9.013 | 140,334 | +0.06(+0.72%) |
Aug 05, 2020 | 8.892 | 8.970 | 8.892 | 8.949 | 109,840 | +0.08(+0.88%) |
Aug 04, 2020 | 8.863 | 8.870 | 8.813 | 8.870 | 106,143 | +0.01(+0.16%) |
Aug 03, 2020 | 8.785 | 8.856 | 8.764 | 8.856 | 85,106 | +0.07(+0.81%) |
Jul 31, 2020 | 8.735 | 8.792 | 8.735 | 8.785 | 97,265 | +0.04(+0.49%) |
Jul 30, 2020 | 8.692 | 8.771 | 8.692 | 8.742 | 75,163 | -0.03(-0.32%) |
Jul 29, 2020 | 8.671 | 8.778 | 8.650 | 8.771 | 274,778 | +0.12(+1.40%) |
Jul 28, 2020 | 8.614 | 8.671 | 8.614 | 8.650 | 379,463 | +0.04(+0.41%) |
Jul 27, 2020 | 8.628 | 8.657 | 8.607 | 8.614 | 137,706 | -0.01(-0.08%) |
Jul 24, 2020 | 8.585 | 8.650 | 8.585 | 8.621 | 99,791 | +0.00(+0.00%) |
Jul 23, 2020 | 8.585 | 8.642 | 8.585 | 8.621 | 111,308 | +0.04(+0.42%) |
Jul 22, 2020 | 8.628 | 8.635 | 8.585 | 8.585 | 106,094 | -0.06(-0.66%) |
Jul 21, 2020 | 8.650 | 8.664 | 8.621 | 8.642 | 90,500 | +0.01(+0.08%) |
Jul 20, 2020 | 8.642 | 8.678 | 8.621 | 8.635 | 181,954 | -0.00(-0.02%) |
Jul 17, 2020 | 8.630 | 8.644 | 8.581 | 8.637 | 104,272 | -0.01(-0.08%) |
Jul 16, 2020 | 8.672 | 8.701 | 8.616 | 8.644 | 127,539 | -0.02(-0.24%) |
Jul 15, 2020 | 8.623 | 8.665 | 8.595 | 8.665 | 149,071 | +0.03(+0.33%) |
Jul 14, 2020 | 8.595 | 8.637 | 8.566 | 8.637 | 99,166 | +0.04(+0.41%) |
Jul 13, 2020 | 8.602 | 8.637 | 8.588 | 8.602 | 101,342 | +0.02(+0.25%) |
Jul 10, 2020 | 8.566 | 8.588 | 8.512 | 8.581 | 97,057 | +0.06(+0.75%) |
Jul 09, 2020 | 8.566 | 8.630 | 8.496 | 8.517 | 66,533 | -0.08(-0.90%) |
Jul 08, 2020 | 8.552 | 8.644 | 8.489 | 8.595 | 159,208 | +0.08(+1.00%) |
Jul 07, 2020 | 8.538 | 8.566 | 8.475 | 8.510 | 114,770 | -0.01(-0.08%) |
Jul 06, 2020 | 8.630 | 8.637 | 8.510 | 8.517 | 145,227 | -0.07(-0.82%) |
Jul 02, 2020 | 8.609 | 8.637 | 8.552 | 8.588 | 85,879 | +0.02(+0.25%) |