Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.127 | 8.454 | 8.005 | 8.059 | 2,673,397 | -0.08(-0.96%) |
Sep 29, 2020 | 8.332 | 8.362 | 7.679 | 8.137 | 2,374,202 | -0.23(-2.80%) |
Sep 28, 2020 | 8.118 | 8.527 | 7.961 | 8.371 | 2,730,844 | +0.49(+6.19%) |
Sep 25, 2020 | 7.737 | 7.942 | 7.522 | 7.883 | 3,921,499 | +0.00(+0.00%) |
Sep 24, 2020 | 7.805 | 8.137 | 7.649 | 7.883 | 2,379,856 | +0.01(+0.12%) |
Sep 23, 2020 | 8.664 | 8.683 | 7.874 | 7.874 | 2,583,026 | -0.73(-8.50%) |
Sep 22, 2020 | 8.674 | 9.181 | 8.488 | 8.605 | 2,658,179 | +0.27(+3.28%) |
Sep 21, 2020 | 8.283 | 8.391 | 7.796 | 8.332 | 3,075,565 | -0.30(-3.50%) |
Sep 18, 2020 | 8.820 | 8.898 | 8.371 | 8.635 | 4,673,288 | -0.17(-1.88%) |
Sep 17, 2020 | 8.625 | 8.859 | 8.401 | 8.801 | 2,844,141 | -0.03(-0.33%) |
Sep 16, 2020 | 8.596 | 9.162 | 8.513 | 8.830 | 3,035,840 | +0.37(+4.38%) |
Sep 15, 2020 | 8.459 | 8.703 | 8.259 | 8.459 | 2,144,031 | +0.14(+1.64%) |
Sep 14, 2020 | 8.040 | 8.449 | 7.786 | 8.322 | 2,326,309 | +0.51(+6.49%) |
Sep 11, 2020 | 8.010 | 8.166 | 7.674 | 7.815 | 2,042,180 | -0.16(-1.96%) |
Sep 10, 2020 | 8.830 | 8.869 | 7.961 | 7.971 | 2,962,036 | -0.95(-10.61%) |
Sep 09, 2020 | 8.771 | 8.996 | 8.508 | 8.918 | 1,577,280 | +0.39(+4.58%) |
Sep 08, 2020 | 8.888 | 8.927 | 8.341 | 8.527 | 2,258,677 | -0.75(-8.10%) |
Sep 04, 2020 | 9.337 | 9.498 | 8.976 | 9.279 | 1,810,545 | +0.11(+1.17%) |
Sep 03, 2020 | 9.015 | 9.474 | 8.976 | 9.171 | 2,488,081 | +0.06(+0.64%) |
Sep 02, 2020 | 9.815 | 9.835 | 9.044 | 9.113 | 5,371,389 | -0.81(-8.16%) |
Sep 01, 2020 | 9.405 | 10.04 | 9.298 | 9.923 | 3,167,449 | +0.43(+4.52%) |
Aug 31, 2020 | 9.669 | 9.742 | 9.410 | 9.493 | 2,905,506 | -0.24(-2.50%) |
Aug 28, 2020 | 9.630 | 9.786 | 9.464 | 9.737 | 1,970,435 | +0.08(+0.81%) |
Aug 27, 2020 | 9.445 | 9.708 | 9.132 | 9.659 | 2,263,915 | +0.29(+3.12%) |
Aug 26, 2020 | 9.659 | 9.727 | 9.279 | 9.366 | 1,725,022 | -0.34(-3.52%) |
Aug 25, 2020 | 9.630 | 9.810 | 9.435 | 9.708 | 1,727,688 | +0.27(+2.90%) |
Aug 24, 2020 | 9.113 | 9.552 | 8.908 | 9.435 | 3,405,270 | +0.60(+6.85%) |
Aug 21, 2020 | 9.405 | 9.508 | 8.786 | 8.830 | 3,392,428 | -0.61(-6.51%) |
Aug 20, 2020 | 9.630 | 9.776 | 9.425 | 9.445 | 3,045,730 | -0.33(-3.39%) |
Aug 19, 2020 | 9.552 | 10.05 | 9.435 | 9.776 | 4,474,419 | +0.37(+3.94%) |
Aug 18, 2020 | 9.386 | 9.552 | 9.210 | 9.405 | 2,740,521 | -0.22(-2.33%) |
Aug 17, 2020 | 9.620 | 9.708 | 9.288 | 9.630 | 1,593,152 | +0.01(+0.10%) |
Aug 14, 2020 | 9.220 | 9.698 | 9.162 | 9.620 | 1,601,561 | +0.25(+2.71%) |
Aug 13, 2020 | 9.513 | 9.669 | 9.293 | 9.366 | 1,949,572 | -0.22(-2.34%) |
Aug 12, 2020 | 9.776 | 9.971 | 9.381 | 9.591 | 2,535,200 | +0.13(+1.34%) |
Aug 11, 2020 | 9.952 | 10.16 | 9.464 | 9.464 | 3,317,471 | -0.17(-1.72%) |
Aug 10, 2020 | 9.142 | 9.757 | 9.093 | 9.630 | 2,680,406 | +0.65(+7.28%) |
Aug 07, 2020 | 8.683 | 9.044 | 8.508 | 8.976 | 2,283,757 | +0.20(+2.22%) |
Aug 06, 2020 | 9.123 | 9.123 | 8.683 | 8.781 | 3,304,567 | -0.43(-4.66%) |
Aug 05, 2020 | 8.976 | 9.259 | 8.859 | 9.210 | 3,169,086 | +0.50(+5.71%) |
Aug 04, 2020 | 8.322 | 8.732 | 8.303 | 8.713 | 2,176,471 | +0.31(+3.72%) |
Aug 03, 2020 | 8.381 | 8.488 | 8.176 | 8.401 | 2,894,043 | -0.07(-0.81%) |
Jul 31, 2020 | 8.596 | 8.605 | 8.118 | 8.469 | 4,093,073 | -0.24(-2.80%) |
Jul 30, 2020 | 8.693 | 8.898 | 8.380 | 8.713 | 3,666,075 | -0.37(-4.08%) |
Jul 29, 2020 | 8.781 | 9.230 | 8.410 | 9.084 | 6,354,412 | +0.28(+3.22%) |
Jul 28, 2020 | 8.810 | 9.142 | 8.752 | 8.801 | 4,069,415 | -0.11(-1.20%) |
Jul 27, 2020 | 8.937 | 9.074 | 8.644 | 8.908 | 3,101,436 | +0.10(+1.11%) |
Jul 24, 2020 | 9.015 | 9.259 | 8.791 | 8.810 | 2,682,866 | -0.23(-2.59%) |
Jul 23, 2020 | 8.966 | 9.074 | 8.469 | 9.044 | 5,072,843 | -0.31(-3.34%) |
Jul 22, 2020 | 9.474 | 9.503 | 8.996 | 9.357 | 3,259,955 | +0.02(+0.21%) |
Jul 21, 2020 | 8.771 | 9.669 | 8.713 | 9.337 | 6,115,399 | +0.85(+10.00%) |
Jul 20, 2020 | 8.605 | 8.937 | 8.479 | 8.488 | 3,726,911 | +0.04(+0.46%) |
Jul 17, 2020 | 8.762 | 9.025 | 8.410 | 8.449 | 2,338,899 | -0.29(-3.35%) |
Jul 16, 2020 | 8.586 | 8.966 | 8.371 | 8.742 | 3,280,610 | +0.07(+0.79%) |
Jul 15, 2020 | 8.605 | 8.723 | 7.986 | 8.674 | 4,015,097 | +0.33(+3.98%) |
Jul 14, 2020 | 7.883 | 8.352 | 7.659 | 8.342 | 4,926,235 | +0.77(+10.18%) |
Jul 13, 2020 | 7.669 | 8.054 | 7.337 | 7.571 | 3,346,737 | +0.04(+0.52%) |
Jul 10, 2020 | 7.122 | 7.532 | 7.054 | 7.532 | 3,047,743 | +0.38(+5.32%) |
Jul 09, 2020 | 7.679 | 7.718 | 7.103 | 7.152 | 2,815,569 | -0.55(-7.10%) |
Jul 08, 2020 | 7.279 | 7.771 | 7.103 | 7.698 | 3,629,333 | +0.47(+6.48%) |
Jul 07, 2020 | 7.669 | 7.698 | 7.230 | 7.230 | 3,526,429 | -0.60(-7.72%) |
Jul 06, 2020 | 7.971 | 7.991 | 7.591 | 7.835 | 3,442,129 | +0.05(+0.63%) |
Jul 02, 2020 | 8.313 | 8.410 | 7.688 | 7.786 | 2,891,850 | -0.19(-2.33%) |