Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.450 | 8.624 | 8.383 | 8.489 | 1,960,322 | -0.01(-0.11%) |
Sep 29, 2020 | 8.576 | 8.672 | 8.489 | 8.498 | 2,820,919 | -0.03(-0.34%) |
Sep 28, 2020 | 8.624 | 8.691 | 8.412 | 8.527 | 1,966,070 | +0.08(+0.91%) |
Sep 25, 2020 | 8.421 | 8.518 | 8.258 | 8.450 | 2,112,409 | -0.07(-0.79%) |
Sep 24, 2020 | 8.152 | 8.604 | 8.007 | 8.518 | 4,332,702 | +0.23(+2.79%) |
Sep 23, 2020 | 8.788 | 8.845 | 8.200 | 8.286 | 5,780,308 | -0.67(-7.53%) |
Sep 22, 2020 | 8.884 | 8.980 | 8.768 | 8.961 | 1,756,776 | +0.12(+1.31%) |
Sep 21, 2020 | 8.874 | 8.980 | 8.614 | 8.845 | 5,066,461 | -0.25(-2.75%) |
Sep 18, 2020 | 9.346 | 9.462 | 9.096 | 9.096 | 5,296,591 | -0.20(-2.18%) |
Sep 17, 2020 | 9.250 | 9.423 | 9.115 | 9.298 | 2,678,937 | -0.17(-1.83%) |
Sep 16, 2020 | 9.770 | 9.770 | 9.414 | 9.472 | 2,973,247 | -0.22(-2.29%) |
Sep 15, 2020 | 9.886 | 9.963 | 9.635 | 9.693 | 2,438,265 | -0.08(-0.84%) |
Sep 14, 2020 | 9.477 | 9.790 | 9.467 | 9.775 | 2,583,854 | +0.45(+4.85%) |
Sep 11, 2020 | 9.737 | 9.761 | 9.294 | 9.323 | 2,078,947 | -0.32(-3.29%) |
Sep 10, 2020 | 9.823 | 9.891 | 9.573 | 9.640 | 2,118,828 | -0.11(-1.09%) |
Sep 09, 2020 | 9.573 | 9.804 | 9.525 | 9.746 | 2,945,304 | +0.32(+3.37%) |
Sep 08, 2020 | 9.381 | 9.717 | 9.294 | 9.429 | 3,396,931 | -0.24(-2.49%) |
Sep 04, 2020 | 9.640 | 9.732 | 9.217 | 9.669 | 2,717,951 | -0.06(-0.59%) |
Sep 03, 2020 | 9.573 | 9.746 | 9.376 | 9.727 | 2,027,089 | +0.01(+0.10%) |
Sep 02, 2020 | 9.631 | 9.756 | 9.337 | 9.717 | 2,675,663 | -0.07(-0.69%) |
Sep 01, 2020 | 10.38 | 10.38 | 9.669 | 9.785 | 2,409,552 | -0.28(-2.77%) |
Aug 31, 2020 | 9.996 | 10.25 | 9.915 | 10.06 | 1,991,024 | +0.17(+1.75%) |
Aug 28, 2020 | 9.698 | 9.977 | 9.621 | 9.891 | 1,930,317 | +0.39(+4.15%) |
Aug 27, 2020 | 10.03 | 10.03 | 9.390 | 9.496 | 2,653,028 | -0.33(-3.33%) |
Aug 26, 2020 | 9.361 | 9.833 | 9.361 | 9.823 | 2,652,103 | +0.33(+3.44%) |
Aug 25, 2020 | 9.506 | 9.544 | 9.188 | 9.496 | 2,414,033 | -0.04(-0.40%) |
Aug 24, 2020 | 9.833 | 9.833 | 9.496 | 9.535 | 2,031,923 | -0.13(-1.39%) |
Aug 21, 2020 | 9.862 | 9.886 | 9.583 | 9.669 | 1,631,290 | -0.32(-3.18%) |
Aug 20, 2020 | 9.939 | 10.13 | 9.814 | 9.987 | 3,370,785 | +0.02(+0.19%) |
Aug 19, 2020 | 10.21 | 10.27 | 9.929 | 9.968 | 2,176,572 | -0.27(-2.63%) |
Aug 18, 2020 | 10.57 | 10.57 | 10.03 | 10.24 | 2,440,390 | -0.10(-0.93%) |
Aug 17, 2020 | 10.05 | 10.34 | 10.01 | 10.33 | 2,382,633 | +0.69(+7.19%) |
Aug 14, 2020 | 9.515 | 9.650 | 9.410 | 9.640 | 1,920,339 | +0.12(+1.21%) |
Aug 13, 2020 | 9.361 | 9.631 | 9.251 | 9.525 | 2,819,463 | +0.38(+4.10%) |
Aug 12, 2020 | 9.333 | 9.424 | 9.121 | 9.150 | 4,298,267 | -0.01(-0.11%) |
Aug 11, 2020 | 9.179 | 9.525 | 9.044 | 9.159 | 3,773,905 | -0.56(-5.74%) |
Aug 10, 2020 | 9.958 | 10.12 | 9.698 | 9.717 | 1,881,466 | -0.13(-1.37%) |
Aug 07, 2020 | 9.919 | 10.00 | 9.674 | 9.852 | 3,273,806 | -0.23(-2.29%) |
Aug 06, 2020 | 10.49 | 10.50 | 9.929 | 10.08 | 2,627,607 | -0.20(-1.96%) |
Aug 05, 2020 | 10.79 | 10.79 | 10.29 | 10.29 | 4,680,258 | -0.19(-1.84%) |
Aug 04, 2020 | 10.07 | 10.48 | 9.910 | 10.48 | 3,086,496 | +0.40(+4.01%) |
Aug 03, 2020 | 10.25 | 10.28 | 9.804 | 10.07 | 2,292,198 | -0.13(-1.23%) |
Jul 31, 2020 | 10.27 | 10.33 | 10.10 | 10.20 | 2,945,677 | +0.15(+1.53%) |
Jul 30, 2020 | 10.32 | 10.45 | 9.679 | 10.04 | 3,973,428 | -0.63(-5.86%) |
Jul 29, 2020 | 11.10 | 11.12 | 10.47 | 10.67 | 3,574,209 | -0.37(-3.31%) |
Jul 28, 2020 | 10.81 | 11.14 | 10.73 | 11.04 | 3,573,541 | +0.04(+0.35%) |
Jul 27, 2020 | 10.97 | 11.10 | 10.80 | 11.00 | 4,498,047 | +0.46(+4.38%) |
Jul 24, 2020 | 10.44 | 10.57 | 10.30 | 10.54 | 2,919,693 | +0.24(+2.34%) |
Jul 23, 2020 | 10.53 | 10.68 | 10.08 | 10.29 | 3,753,469 | -0.38(-3.52%) |
Jul 22, 2020 | 10.87 | 10.92 | 10.49 | 10.67 | 3,772,649 | -0.06(-0.54%) |
Jul 21, 2020 | 10.69 | 10.80 | 10.53 | 10.73 | 3,415,922 | +0.38(+3.72%) |
Jul 20, 2020 | 10.24 | 10.54 | 10.23 | 10.34 | 3,498,133 | +0.34(+3.36%) |
Jul 17, 2020 | 9.910 | 10.04 | 9.727 | 10.01 | 2,258,342 | +0.26(+2.67%) |
Jul 16, 2020 | 9.948 | 10.06 | 9.650 | 9.746 | 2,297,773 | -0.20(-2.03%) |
Jul 15, 2020 | 10.01 | 10.06 | 9.756 | 9.948 | 3,581,431 | -0.06(-0.58%) |
Jul 14, 2020 | 9.467 | 10.01 | 9.400 | 10.01 | 2,507,118 | +0.54(+5.69%) |
Jul 13, 2020 | 10.02 | 10.15 | 9.429 | 9.467 | 3,386,379 | -0.41(-4.19%) |
Jul 10, 2020 | 10.06 | 10.13 | 9.788 | 9.881 | 2,050,364 | -0.08(-0.77%) |
Jul 09, 2020 | 10.17 | 10.17 | 9.640 | 9.958 | 3,727,862 | -0.05(-0.48%) |
Jul 08, 2020 | 10.01 | 10.17 | 9.717 | 10.01 | 4,401,564 | +0.22(+2.26%) |
Jul 07, 2020 | 9.361 | 9.929 | 9.265 | 9.785 | 5,369,513 | +0.42(+4.52%) |
Jul 06, 2020 | 9.159 | 9.448 | 9.054 | 9.361 | 3,384,608 | +0.41(+4.62%) |
Jul 02, 2020 | 9.005 | 9.174 | 8.861 | 8.948 | 2,775,532 | -0.10(-1.06%) |