Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.115 | 9.326 | 9.036 | 9.190 | 25,526 | +0.18(+1.97%) |
Sep 29, 2020 | 9.050 | 9.050 | 8.834 | 9.012 | 21,309 | +0.03(+0.31%) |
Sep 28, 2020 | 8.628 | 9.068 | 8.628 | 8.984 | 22,877 | +0.52(+6.20%) |
Sep 25, 2020 | 8.525 | 8.623 | 8.460 | 8.460 | 32,129 | -0.07(-0.77%) |
Sep 24, 2020 | 8.534 | 8.703 | 8.450 | 8.525 | 35,177 | +0.03(+0.33%) |
Sep 23, 2020 | 8.656 | 8.766 | 8.441 | 8.497 | 43,457 | -0.19(-2.16%) |
Sep 22, 2020 | 8.769 | 8.956 | 8.525 | 8.684 | 60,103 | -0.07(-0.86%) |
Sep 21, 2020 | 9.190 | 9.368 | 8.722 | 8.759 | 72,290 | -0.48(-5.17%) |
Sep 18, 2020 | 9.865 | 9.940 | 9.012 | 9.237 | 145,812 | -0.47(-4.83%) |
Sep 17, 2020 | 9.799 | 9.977 | 9.687 | 9.705 | 29,431 | -0.17(-1.71%) |
Sep 16, 2020 | 9.780 | 10.16 | 9.780 | 9.874 | 45,669 | +0.11(+1.15%) |
Sep 15, 2020 | 10.16 | 10.29 | 9.752 | 9.762 | 25,059 | -0.26(-2.62%) |
Sep 14, 2020 | 10.08 | 10.23 | 9.944 | 10.02 | 33,654 | +0.09(+0.94%) |
Sep 11, 2020 | 9.902 | 10.19 | 9.855 | 9.930 | 25,938 | +0.14(+1.44%) |
Sep 10, 2020 | 10.23 | 10.23 | 9.705 | 9.790 | 39,117 | -0.52(-5.00%) |
Sep 09, 2020 | 10.20 | 10.40 | 10.02 | 10.30 | 29,869 | +0.14(+1.38%) |
Sep 08, 2020 | 9.621 | 10.23 | 9.556 | 10.16 | 60,465 | +0.41(+4.23%) |
Sep 04, 2020 | 9.631 | 9.865 | 9.602 | 9.752 | 40,242 | +0.17(+1.76%) |
Sep 03, 2020 | 9.631 | 9.743 | 9.518 | 9.584 | 30,740 | -0.03(-0.29%) |
Sep 02, 2020 | 9.556 | 9.734 | 9.521 | 9.612 | 34,383 | +0.05(+0.49%) |
Sep 01, 2020 | 9.509 | 9.672 | 9.471 | 9.565 | 35,016 | +0.02(+0.20%) |
Aug 31, 2020 | 9.649 | 9.771 | 9.546 | 9.546 | 39,039 | -0.10(-1.07%) |
Aug 28, 2020 | 9.677 | 9.677 | 9.396 | 9.649 | 35,972 | -0.03(-0.29%) |
Aug 27, 2020 | 9.705 | 9.861 | 9.616 | 9.677 | 29,578 | +0.16(+1.67%) |
Aug 26, 2020 | 9.846 | 9.902 | 9.499 | 9.518 | 30,070 | -0.37(-3.70%) |
Aug 25, 2020 | 9.827 | 9.958 | 9.762 | 9.883 | 17,972 | +0.06(+0.57%) |
Aug 24, 2020 | 9.893 | 9.912 | 9.649 | 9.827 | 24,117 | +0.09(+0.96%) |
Aug 21, 2020 | 9.687 | 9.987 | 9.471 | 9.734 | 40,349 | -0.03(-0.29%) |
Aug 20, 2020 | 9.724 | 9.855 | 9.696 | 9.762 | 15,793 | -0.07(-0.67%) |
Aug 19, 2020 | 9.874 | 10.16 | 9.687 | 9.827 | 21,211 | -0.05(-0.47%) |
Aug 18, 2020 | 10.05 | 10.13 | 9.790 | 9.874 | 68,999 | -0.25(-2.50%) |
Aug 17, 2020 | 10.55 | 10.61 | 10.13 | 10.13 | 48,950 | -0.53(-5.01%) |
Aug 14, 2020 | 10.45 | 10.68 | 10.40 | 10.66 | 24,871 | +0.11(+1.07%) |
Aug 13, 2020 | 10.65 | 10.73 | 10.49 | 10.55 | 21,260 | -0.20(-1.83%) |
Aug 12, 2020 | 10.77 | 10.86 | 10.57 | 10.75 | 35,766 | +0.22(+2.05%) |
Aug 11, 2020 | 10.27 | 10.86 | 10.27 | 10.53 | 66,501 | +0.28(+2.73%) |
Aug 10, 2020 | 10.26 | 10.49 | 10.20 | 10.25 | 60,378 | -0.12(-1.17%) |
Aug 07, 2020 | 9.858 | 10.45 | 9.858 | 10.37 | 57,362 | +0.60(+6.11%) |
Aug 06, 2020 | 9.700 | 9.793 | 9.644 | 9.774 | 39,692 | -0.06(-0.57%) |
Aug 05, 2020 | 9.765 | 9.914 | 9.541 | 9.830 | 27,783 | +0.20(+2.03%) |
Aug 04, 2020 | 9.383 | 9.635 | 9.383 | 9.635 | 34,884 | +0.17(+1.77%) |
Aug 03, 2020 | 9.532 | 9.662 | 9.401 | 9.467 | 29,923 | +0.00(+0.00%) |
Jul 31, 2020 | 9.495 | 9.649 | 9.233 | 9.467 | 68,083 | -0.08(-0.88%) |
Jul 30, 2020 | 9.765 | 9.765 | 9.271 | 9.551 | 64,026 | -0.44(-4.39%) |
Jul 29, 2020 | 9.821 | 10.08 | 9.718 | 9.989 | 25,401 | +0.29(+2.98%) |
Jul 28, 2020 | 10.18 | 10.26 | 9.681 | 9.700 | 44,467 | -0.57(-5.54%) |
Jul 27, 2020 | 10.32 | 10.33 | 10.19 | 10.27 | 39,145 | -0.08(-0.81%) |
Jul 24, 2020 | 10.26 | 10.80 | 10.26 | 10.35 | 47,926 | +0.19(+1.84%) |
Jul 23, 2020 | 10.05 | 10.35 | 10.05 | 10.17 | 18,862 | +0.02(+0.18%) |
Jul 22, 2020 | 10.21 | 10.23 | 10.11 | 10.15 | 25,929 | -0.19(-1.80%) |
Jul 21, 2020 | 10.38 | 10.61 | 10.23 | 10.33 | 81,189 | +0.16(+1.56%) |
Jul 20, 2020 | 10.24 | 10.51 | 10.12 | 10.18 | 31,378 | -0.20(-1.89%) |
Jul 17, 2020 | 10.61 | 10.76 | 10.32 | 10.37 | 28,198 | -0.35(-3.30%) |
Jul 16, 2020 | 10.91 | 10.91 | 10.52 | 10.73 | 29,269 | -0.19(-1.71%) |
Jul 15, 2020 | 10.61 | 11.06 | 10.54 | 10.91 | 51,760 | +0.62(+5.98%) |
Jul 14, 2020 | 10.27 | 10.49 | 10.18 | 10.30 | 30,188 | +0.01(+0.09%) |
Jul 13, 2020 | 10.35 | 10.47 | 10.17 | 10.29 | 32,445 | -0.02(-0.18%) |
Jul 10, 2020 | 9.858 | 10.32 | 9.812 | 10.31 | 29,056 | +0.49(+5.04%) |
Jul 09, 2020 | 10.30 | 10.30 | 9.728 | 9.812 | 39,935 | -0.59(-5.65%) |
Jul 08, 2020 | 10.14 | 10.70 | 10.07 | 10.40 | 40,144 | +0.18(+1.73%) |
Jul 07, 2020 | 10.43 | 10.44 | 10.19 | 10.22 | 36,218 | -0.38(-3.61%) |
Jul 06, 2020 | 10.81 | 10.83 | 10.41 | 10.60 | 20,242 | +0.07(+0.62%) |
Jul 02, 2020 | 10.83 | 11.91 | 10.47 | 10.54 | 27,555 | +0.00(+0.00%) |