Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.506 | 9.628 | 9.463 | 9.576 | 8,282,994 | +0.17(+1.84%) |
Sep 29, 2020 | 9.376 | 9.515 | 9.337 | 9.402 | 5,893,615 | -0.05(-0.55%) |
Sep 28, 2020 | 9.498 | 9.515 | 9.428 | 9.454 | 7,403,092 | +0.08(+0.83%) |
Sep 25, 2020 | 9.090 | 9.411 | 9.056 | 9.376 | 7,960,952 | +0.21(+2.27%) |
Sep 24, 2020 | 9.142 | 9.298 | 9.043 | 9.168 | 5,398,777 | +0.00(+0.00%) |
Sep 23, 2020 | 9.524 | 9.524 | 9.155 | 9.168 | 7,471,929 | -0.40(-4.17%) |
Sep 22, 2020 | 9.506 | 9.649 | 9.489 | 9.567 | 5,042,904 | +0.03(+0.27%) |
Sep 21, 2020 | 9.541 | 9.654 | 9.420 | 9.541 | 10,222,605 | -0.21(-2.13%) |
Sep 18, 2020 | 9.818 | 9.862 | 9.714 | 9.749 | 17,203,494 | -0.06(-0.62%) |
Sep 17, 2020 | 9.602 | 9.836 | 9.472 | 9.810 | 13,736,657 | +0.11(+1.16%) |
Sep 16, 2020 | 9.766 | 9.823 | 9.680 | 9.697 | 9,976,206 | -0.02(-0.18%) |
Sep 15, 2020 | 9.732 | 9.836 | 9.688 | 9.714 | 6,490,977 | +0.05(+0.54%) |
Sep 14, 2020 | 9.628 | 9.762 | 9.576 | 9.662 | 13,003,723 | +0.08(+0.81%) |
Sep 11, 2020 | 9.671 | 9.682 | 9.506 | 9.584 | 6,809,875 | -0.04(-0.45%) |
Sep 10, 2020 | 9.602 | 9.836 | 9.584 | 9.628 | 13,475,392 | +0.09(+0.91%) |
Sep 09, 2020 | 9.428 | 9.615 | 9.402 | 9.541 | 8,108,884 | +0.21(+2.23%) |
Sep 08, 2020 | 9.437 | 9.506 | 9.298 | 9.333 | 10,441,517 | -0.22(-2.27%) |
Sep 04, 2020 | 9.662 | 9.706 | 9.415 | 9.550 | 10,035,545 | -0.05(-0.54%) |
Sep 03, 2020 | 9.766 | 9.797 | 9.493 | 9.602 | 9,548,719 | -0.30(-3.06%) |
Sep 02, 2020 | 9.602 | 9.905 | 9.550 | 9.905 | 14,525,056 | +0.26(+2.74%) |
Sep 01, 2020 | 9.418 | 9.641 | 9.392 | 9.641 | 8,855,304 | +0.15(+1.63%) |
Aug 31, 2020 | 9.598 | 9.606 | 9.461 | 9.486 | 8,853,089 | -0.16(-1.69%) |
Aug 28, 2020 | 9.503 | 9.658 | 9.461 | 9.649 | 4,304,001 | +0.15(+1.63%) |
Aug 27, 2020 | 9.486 | 9.542 | 9.452 | 9.495 | 5,778,359 | +0.10(+1.10%) |
Aug 26, 2020 | 9.306 | 9.409 | 9.255 | 9.392 | 6,444,497 | +0.07(+0.74%) |
Aug 25, 2020 | 9.349 | 9.353 | 9.160 | 9.323 | 6,699,460 | +0.00(+0.00%) |
Aug 24, 2020 | 9.581 | 9.589 | 9.315 | 9.323 | 8,674,891 | -0.21(-2.16%) |
Aug 21, 2020 | 9.632 | 9.658 | 9.508 | 9.529 | 6,360,748 | -0.15(-1.51%) |
Aug 20, 2020 | 9.581 | 9.692 | 9.564 | 9.675 | 6,631,086 | -0.01(-0.09%) |
Aug 19, 2020 | 9.735 | 9.941 | 9.624 | 9.684 | 12,695,533 | +0.18(+1.90%) |
Aug 18, 2020 | 9.778 | 9.864 | 9.418 | 9.503 | 8,838,186 | -0.20(-2.03%) |
Aug 17, 2020 | 9.675 | 9.761 | 9.641 | 9.701 | 4,377,537 | +0.09(+0.98%) |
Aug 14, 2020 | 9.589 | 9.684 | 9.533 | 9.606 | 3,613,560 | +0.00(+0.00%) |
Aug 13, 2020 | 9.512 | 9.658 | 9.495 | 9.606 | 8,509,320 | +0.01(+0.09%) |
Aug 12, 2020 | 9.598 | 9.632 | 9.529 | 9.598 | 3,809,908 | +0.09(+0.99%) |
Aug 11, 2020 | 9.606 | 9.684 | 9.461 | 9.503 | 7,409,060 | -0.02(-0.18%) |
Aug 10, 2020 | 9.358 | 9.555 | 9.289 | 9.521 | 6,434,316 | +0.25(+2.68%) |
Aug 07, 2020 | 9.186 | 9.306 | 9.165 | 9.272 | 5,856,151 | +0.01(+0.09%) |
Aug 06, 2020 | 9.203 | 9.298 | 9.135 | 9.263 | 8,015,639 | +0.09(+1.03%) |
Aug 05, 2020 | 9.263 | 9.323 | 9.152 | 9.169 | 8,558,784 | -0.01(-0.09%) |
Aug 04, 2020 | 8.963 | 9.220 | 8.963 | 9.178 | 8,005,621 | +0.22(+2.49%) |
Aug 03, 2020 | 8.920 | 9.075 | 8.852 | 8.955 | 10,488,755 | +0.12(+1.36%) |
Jul 31, 2020 | 8.852 | 8.869 | 8.620 | 8.834 | 26,812,916 | -0.05(-0.58%) |
Jul 30, 2020 | 8.989 | 9.023 | 8.774 | 8.886 | 8,645,085 | -0.22(-2.45%) |
Jul 29, 2020 | 9.178 | 9.220 | 9.036 | 9.109 | 6,138,071 | -0.08(-0.84%) |
Jul 28, 2020 | 9.238 | 9.358 | 9.160 | 9.186 | 8,502,311 | -0.09(-1.02%) |
Jul 27, 2020 | 9.246 | 9.285 | 9.117 | 9.280 | 10,006,964 | +0.13(+1.41%) |
Jul 24, 2020 | 9.238 | 9.246 | 9.092 | 9.152 | 6,540,762 | -0.06(-0.65%) |
Jul 23, 2020 | 9.332 | 9.375 | 9.122 | 9.212 | 6,672,210 | -0.14(-1.47%) |
Jul 22, 2020 | 9.306 | 9.388 | 9.268 | 9.349 | 8,603,410 | +0.04(+0.46%) |
Jul 21, 2020 | 9.272 | 9.358 | 9.255 | 9.306 | 5,690,239 | +0.10(+1.12%) |
Jul 20, 2020 | 9.229 | 9.280 | 9.178 | 9.203 | 5,586,934 | -0.03(-0.37%) |
Jul 17, 2020 | 9.298 | 9.298 | 9.160 | 9.238 | 5,673,689 | +0.02(+0.19%) |
Jul 16, 2020 | 9.169 | 9.323 | 9.153 | 9.220 | 5,388,899 | +0.04(+0.47%) |
Jul 15, 2020 | 9.229 | 9.268 | 9.118 | 9.178 | 5,960,752 | +0.08(+0.85%) |
Jul 14, 2020 | 8.920 | 9.126 | 8.912 | 9.100 | 6,608,376 | +0.17(+1.92%) |
Jul 13, 2020 | 9.075 | 9.117 | 8.903 | 8.929 | 9,772,388 | -0.09(-0.95%) |
Jul 10, 2020 | 8.946 | 9.049 | 8.912 | 9.015 | 8,892,013 | +0.12(+1.35%) |
Jul 09, 2020 | 8.972 | 8.980 | 8.774 | 8.894 | 10,669,629 | -0.07(-0.77%) |
Jul 08, 2020 | 9.040 | 9.066 | 8.843 | 8.963 | 10,382,300 | -0.15(-1.60%) |
Jul 07, 2020 | 9.109 | 9.195 | 9.040 | 9.109 | 11,837,320 | -0.11(-1.21%) |
Jul 06, 2020 | 9.203 | 9.246 | 9.023 | 9.220 | 12,630,973 | +0.13(+1.42%) |
Jul 02, 2020 | 8.972 | 9.109 | 8.912 | 9.092 | 16,617,437 | +0.23(+2.61%) |