Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.046 | 9.316 | 8.731 | 9.019 | 472,586 | +0.09(+1.01%) |
Sep 29, 2020 | 9.154 | 9.234 | 8.713 | 8.929 | 322,512 | -0.20(-2.17%) |
Sep 28, 2020 | 8.839 | 9.239 | 8.839 | 9.127 | 669,649 | +0.56(+6.51%) |
Sep 25, 2020 | 8.057 | 8.614 | 7.985 | 8.570 | 369,099 | +0.46(+5.65%) |
Sep 24, 2020 | 7.994 | 8.453 | 7.877 | 8.111 | 764,864 | +0.11(+1.35%) |
Sep 23, 2020 | 8.857 | 8.893 | 7.958 | 8.003 | 727,154 | -0.72(-8.25%) |
Sep 22, 2020 | 8.561 | 8.983 | 8.543 | 8.722 | 479,660 | +0.27(+3.15%) |
Sep 21, 2020 | 9.012 | 9.012 | 8.331 | 8.456 | 787,959 | -0.85(-9.15%) |
Sep 18, 2020 | 9.990 | 10.03 | 9.250 | 9.308 | 812,052 | -0.65(-6.57%) |
Sep 17, 2020 | 10.27 | 10.48 | 9.783 | 9.963 | 444,413 | -0.65(-6.09%) |
Sep 16, 2020 | 10.66 | 10.90 | 10.46 | 10.61 | 427,481 | +0.17(+1.63%) |
Sep 15, 2020 | 10.23 | 10.71 | 10.19 | 10.44 | 703,762 | +0.35(+3.47%) |
Sep 14, 2020 | 9.586 | 10.14 | 9.496 | 10.09 | 518,886 | +0.71(+7.55%) |
Sep 11, 2020 | 9.649 | 9.675 | 9.129 | 9.380 | 533,599 | -0.17(-1.78%) |
Sep 10, 2020 | 10.02 | 10.02 | 9.514 | 9.550 | 387,003 | -0.35(-3.53%) |
Sep 09, 2020 | 9.730 | 10.26 | 9.730 | 9.900 | 629,052 | +0.31(+3.27%) |
Sep 08, 2020 | 9.712 | 9.864 | 9.398 | 9.586 | 867,286 | -0.39(-3.87%) |
Sep 04, 2020 | 10.22 | 10.43 | 9.488 | 9.972 | 789,080 | -0.13(-1.33%) |
Sep 03, 2020 | 10.29 | 10.79 | 9.909 | 10.11 | 657,807 | -0.44(-4.17%) |
Sep 02, 2020 | 9.909 | 10.57 | 9.783 | 10.55 | 575,244 | +0.60(+6.04%) |
Sep 01, 2020 | 9.801 | 9.990 | 9.640 | 9.945 | 422,724 | -0.03(-0.31%) |
Aug 31, 2020 | 10.26 | 10.27 | 9.846 | 9.976 | 320,727 | -0.26(-2.50%) |
Aug 28, 2020 | 10.12 | 10.24 | 9.819 | 10.23 | 249,347 | +0.17(+1.69%) |
Aug 27, 2020 | 9.631 | 10.14 | 9.631 | 10.06 | 757,366 | +0.44(+4.57%) |
Aug 26, 2020 | 9.882 | 9.927 | 9.461 | 9.622 | 421,764 | -0.02(-0.19%) |
Aug 25, 2020 | 9.981 | 9.981 | 9.640 | 9.640 | 408,549 | -0.21(-2.09%) |
Aug 24, 2020 | 9.774 | 9.846 | 9.326 | 9.846 | 467,073 | +0.20(+2.04%) |
Aug 21, 2020 | 9.613 | 9.783 | 9.308 | 9.649 | 368,780 | +0.03(+0.28%) |
Aug 20, 2020 | 9.272 | 9.792 | 9.147 | 9.622 | 509,020 | +0.29(+3.07%) |
Aug 19, 2020 | 9.945 | 9.945 | 9.299 | 9.335 | 789,085 | -0.57(-5.79%) |
Aug 18, 2020 | 10.04 | 10.06 | 9.703 | 9.909 | 403,443 | -0.13(-1.34%) |
Aug 17, 2020 | 9.810 | 10.04 | 9.658 | 10.04 | 358,269 | +0.27(+2.75%) |
Aug 14, 2020 | 9.703 | 10.05 | 9.685 | 9.774 | 585,788 | -0.01(-0.09%) |
Aug 13, 2020 | 10.16 | 10.31 | 9.707 | 9.783 | 884,569 | -0.40(-3.96%) |
Aug 12, 2020 | 10.12 | 10.20 | 9.972 | 10.19 | 535,314 | +0.34(+3.46%) |
Aug 11, 2020 | 10.64 | 10.65 | 9.739 | 9.846 | 867,942 | -0.47(-4.52%) |
Aug 10, 2020 | 10.40 | 10.50 | 10.18 | 10.31 | 915,761 | +0.07(+0.70%) |
Aug 07, 2020 | 9.721 | 10.27 | 9.685 | 10.24 | 773,133 | +0.40(+4.10%) |
Aug 06, 2020 | 9.783 | 9.909 | 9.649 | 9.837 | 609,100 | +0.03(+0.27%) |
Aug 05, 2020 | 10.04 | 10.15 | 9.650 | 9.810 | 595,935 | -0.11(-1.09%) |
Aug 04, 2020 | 9.452 | 9.999 | 9.452 | 9.918 | 881,260 | +0.40(+4.24%) |
Aug 03, 2020 | 9.999 | 9.999 | 9.353 | 9.514 | 667,285 | -0.38(-3.81%) |
Jul 31, 2020 | 9.954 | 9.995 | 9.443 | 9.891 | 776,813 | -0.10(-0.99%) |
Jul 30, 2020 | 9.864 | 9.990 | 9.550 | 9.990 | 953,939 | -0.13(-1.33%) |
Jul 29, 2020 | 9.676 | 10.16 | 9.676 | 10.12 | 590,641 | +0.54(+5.61%) |
Jul 28, 2020 | 8.976 | 9.730 | 8.976 | 9.586 | 713,773 | +0.49(+5.42%) |
Jul 27, 2020 | 8.914 | 9.093 | 8.492 | 9.093 | 373,798 | +0.29(+3.26%) |
Jul 24, 2020 | 8.860 | 9.012 | 8.775 | 8.806 | 319,267 | -0.18(-2.00%) |
Jul 23, 2020 | 9.129 | 9.227 | 8.689 | 8.985 | 529,736 | -0.14(-1.57%) |
Jul 22, 2020 | 8.654 | 9.138 | 8.546 | 9.129 | 462,210 | +0.37(+4.20%) |
Jul 21, 2020 | 8.914 | 9.003 | 8.671 | 8.761 | 417,997 | +0.07(+0.83%) |
Jul 20, 2020 | 8.967 | 9.111 | 8.582 | 8.689 | 765,964 | -0.30(-3.29%) |
Jul 17, 2020 | 8.734 | 9.093 | 8.591 | 8.985 | 423,311 | +0.34(+3.94%) |
Jul 16, 2020 | 8.788 | 8.941 | 8.564 | 8.645 | 399,959 | -0.33(-3.72%) |
Jul 15, 2020 | 9.138 | 9.227 | 8.806 | 8.978 | 549,520 | +0.28(+3.22%) |
Jul 14, 2020 | 8.465 | 8.797 | 8.411 | 8.698 | 291,560 | +0.17(+2.00%) |
Jul 13, 2020 | 8.958 | 9.071 | 8.456 | 8.528 | 994,138 | -0.29(-3.26%) |
Jul 10, 2020 | 8.627 | 8.949 | 8.627 | 8.815 | 570,845 | +0.05(+0.61%) |
Jul 09, 2020 | 8.878 | 8.887 | 8.322 | 8.761 | 1,121,708 | -0.14(-1.61%) |
Jul 08, 2020 | 8.967 | 9.093 | 8.671 | 8.905 | 669,440 | -0.04(-0.40%) |
Jul 07, 2020 | 9.272 | 9.317 | 8.914 | 8.941 | 700,120 | -0.61(-6.38%) |
Jul 06, 2020 | 9.819 | 10.04 | 9.488 | 9.550 | 514,261 | +0.04(+0.47%) |
Jul 02, 2020 | 9.990 | 10.16 | 9.401 | 9.505 | 690,724 | -0.13(-1.30%) |