Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.094 | 8.248 | 7.997 | 8.142 | 1,057,910 | -0.03(-0.35%) |
Sep 29, 2020 | 8.132 | 8.267 | 8.074 | 8.171 | 1,179,492 | +0.10(+1.19%) |
Sep 28, 2020 | 8.181 | 8.185 | 7.910 | 8.074 | 1,280,827 | +0.04(+0.48%) |
Sep 25, 2020 | 8.074 | 8.210 | 7.997 | 8.036 | 1,404,287 | -0.13(-1.54%) |
Sep 24, 2020 | 7.785 | 8.229 | 7.756 | 8.161 | 1,777,456 | +0.30(+3.80%) |
Sep 23, 2020 | 8.200 | 8.200 | 7.804 | 7.862 | 2,591,287 | -0.44(-5.34%) |
Sep 22, 2020 | 8.354 | 8.441 | 8.210 | 8.306 | 1,314,650 | -0.03(-0.35%) |
Sep 21, 2020 | 8.682 | 8.730 | 8.306 | 8.335 | 2,636,451 | -0.59(-6.59%) |
Sep 18, 2020 | 9.184 | 9.222 | 8.904 | 8.923 | 2,153,441 | -0.20(-2.22%) |
Sep 17, 2020 | 8.943 | 9.155 | 8.865 | 9.126 | 755,642 | -0.04(-0.42%) |
Sep 16, 2020 | 9.280 | 9.309 | 9.078 | 9.165 | 1,183,083 | -0.02(-0.21%) |
Sep 15, 2020 | 9.300 | 9.329 | 9.041 | 9.184 | 1,361,468 | +0.02(+0.21%) |
Sep 14, 2020 | 8.769 | 9.193 | 8.769 | 9.165 | 1,986,690 | +0.49(+5.67%) |
Sep 11, 2020 | 8.798 | 8.904 | 8.626 | 8.673 | 1,322,706 | -0.03(-0.33%) |
Sep 10, 2020 | 8.933 | 9.010 | 8.653 | 8.701 | 1,273,389 | -0.15(-1.74%) |
Sep 09, 2020 | 8.528 | 8.885 | 8.528 | 8.856 | 2,110,263 | +0.41(+4.79%) |
Sep 08, 2020 | 8.335 | 8.673 | 8.248 | 8.451 | 1,385,135 | -0.14(-1.68%) |
Sep 04, 2020 | 8.615 | 8.653 | 8.251 | 8.595 | 1,426,574 | -0.09(-1.00%) |
Sep 03, 2020 | 8.547 | 8.701 | 8.412 | 8.682 | 1,440,305 | -0.01(-0.11%) |
Sep 02, 2020 | 8.489 | 8.711 | 8.354 | 8.692 | 1,489,393 | +0.07(+0.78%) |
Sep 01, 2020 | 9.001 | 9.001 | 8.509 | 8.624 | 1,573,068 | -0.19(-2.19%) |
Aug 31, 2020 | 8.798 | 8.967 | 8.750 | 8.817 | 1,504,565 | +0.02(+0.22%) |
Aug 28, 2020 | 8.663 | 8.862 | 8.644 | 8.798 | 1,168,978 | +0.28(+3.28%) |
Aug 27, 2020 | 8.846 | 8.856 | 8.407 | 8.518 | 1,529,855 | -0.18(-2.11%) |
Aug 26, 2020 | 8.229 | 8.701 | 8.219 | 8.701 | 1,490,039 | +0.34(+4.04%) |
Aug 25, 2020 | 8.258 | 8.364 | 8.142 | 8.364 | 1,387,510 | +0.11(+1.29%) |
Aug 24, 2020 | 8.586 | 8.624 | 8.248 | 8.258 | 1,928,164 | -0.23(-2.73%) |
Aug 21, 2020 | 8.547 | 8.624 | 8.412 | 8.489 | 1,252,839 | -0.24(-2.76%) |
Aug 20, 2020 | 8.431 | 8.783 | 8.345 | 8.730 | 1,554,058 | +0.29(+3.43%) |
Aug 19, 2020 | 8.750 | 8.798 | 8.431 | 8.441 | 3,347,306 | -0.43(-4.89%) |
Aug 18, 2020 | 9.193 | 9.203 | 8.730 | 8.875 | 1,555,328 | -0.08(-0.86%) |
Aug 17, 2020 | 8.779 | 8.962 | 8.682 | 8.952 | 1,825,219 | +0.44(+5.22%) |
Aug 14, 2020 | 8.557 | 8.586 | 8.335 | 8.509 | 1,188,052 | -0.06(-0.68%) |
Aug 13, 2020 | 8.354 | 8.634 | 8.316 | 8.566 | 1,945,747 | +0.37(+4.47%) |
Aug 12, 2020 | 8.422 | 8.470 | 8.200 | 8.200 | 2,357,714 | -0.03(-0.35%) |
Aug 11, 2020 | 8.412 | 8.644 | 8.181 | 8.229 | 4,001,423 | -0.61(-6.88%) |
Aug 10, 2020 | 9.068 | 9.203 | 8.798 | 8.837 | 1,929,845 | -0.11(-1.19%) |
Aug 07, 2020 | 8.923 | 9.102 | 8.827 | 8.943 | 2,552,015 | -0.23(-2.52%) |
Aug 06, 2020 | 9.608 | 9.608 | 8.952 | 9.174 | 3,604,539 | -0.30(-3.16%) |
Aug 05, 2020 | 9.888 | 9.907 | 9.435 | 9.473 | 3,331,577 | -0.14(-1.50%) |
Aug 04, 2020 | 9.087 | 9.628 | 8.952 | 9.618 | 2,685,277 | +0.47(+5.17%) |
Aug 03, 2020 | 9.280 | 9.319 | 8.914 | 9.145 | 2,273,875 | -0.14(-1.46%) |
Jul 31, 2020 | 9.599 | 9.628 | 9.256 | 9.280 | 2,781,727 | -0.06(-0.62%) |
Jul 30, 2020 | 9.512 | 9.618 | 9.174 | 9.338 | 2,731,943 | -0.41(-4.16%) |
Jul 29, 2020 | 10.09 | 10.11 | 9.531 | 9.743 | 3,251,140 | -0.27(-2.70%) |
Jul 28, 2020 | 10.00 | 10.18 | 9.859 | 10.01 | 1,989,619 | -0.15(-1.52%) |
Jul 27, 2020 | 9.985 | 10.25 | 9.936 | 10.17 | 4,672,159 | +0.57(+5.93%) |
Jul 24, 2020 | 9.425 | 9.599 | 9.386 | 9.599 | 2,315,773 | +0.26(+2.79%) |
Jul 23, 2020 | 9.772 | 9.772 | 9.184 | 9.338 | 3,615,215 | -0.43(-4.44%) |
Jul 22, 2020 | 9.714 | 9.946 | 9.695 | 9.772 | 1,986,299 | +0.14(+1.40%) |
Jul 21, 2020 | 9.743 | 9.830 | 9.541 | 9.637 | 2,424,007 | +0.04(+0.40%) |
Jul 20, 2020 | 9.502 | 9.666 | 9.386 | 9.599 | 2,105,288 | +0.20(+2.16%) |
Jul 17, 2020 | 9.357 | 9.478 | 9.242 | 9.396 | 1,351,006 | +0.14(+1.46%) |
Jul 16, 2020 | 9.357 | 9.396 | 9.193 | 9.261 | 1,359,291 | -0.14(-1.44%) |
Jul 15, 2020 | 9.329 | 9.420 | 9.121 | 9.396 | 1,430,285 | +0.04(+0.41%) |
Jul 14, 2020 | 8.875 | 9.377 | 8.769 | 9.357 | 2,852,487 | +0.42(+4.75%) |
Jul 13, 2020 | 9.550 | 9.647 | 8.923 | 8.933 | 2,619,287 | -0.44(-4.73%) |
Jul 10, 2020 | 9.454 | 9.483 | 9.232 | 9.377 | 1,506,807 | -0.03(-0.31%) |
Jul 09, 2020 | 9.560 | 9.599 | 9.174 | 9.406 | 2,211,908 | -0.04(-0.41%) |
Jul 08, 2020 | 9.599 | 9.724 | 9.348 | 9.444 | 2,402,481 | +0.06(+0.62%) |
Jul 07, 2020 | 9.165 | 9.415 | 9.078 | 9.386 | 1,889,740 | +0.20(+2.21%) |
Jul 06, 2020 | 9.309 | 9.329 | 9.068 | 9.184 | 1,573,634 | +0.02(+0.21%) |
Jul 02, 2020 | 9.136 | 9.435 | 9.126 | 9.165 | 1,715,683 | -0.07(-0.73%) |