Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.163 | 9.163 | 9.062 | 9.098 | 706,348 | -0.01(-0.16%) |
Sep 29, 2020 | 9.084 | 9.152 | 9.084 | 9.113 | 248,514 | +0.03(+0.32%) |
Sep 28, 2020 | 9.106 | 9.113 | 9.077 | 9.084 | 172,690 | +0.01(+0.08%) |
Sep 25, 2020 | 9.098 | 9.120 | 9.077 | 9.077 | 125,847 | -0.06(-0.71%) |
Sep 24, 2020 | 9.077 | 9.170 | 9.034 | 9.141 | 235,069 | +0.05(+0.55%) |
Sep 23, 2020 | 9.220 | 9.220 | 9.077 | 9.091 | 88,033 | -0.11(-1.17%) |
Sep 22, 2020 | 9.199 | 9.228 | 9.149 | 9.199 | 57,428 | +0.04(+0.39%) |
Sep 21, 2020 | 9.256 | 9.256 | 8.847 | 9.163 | 184,881 | -0.10(-1.03%) |
Sep 18, 2020 | 9.251 | 9.287 | 9.244 | 9.258 | 76,107 | +0.01(+0.15%) |
Sep 17, 2020 | 9.244 | 9.279 | 9.244 | 9.244 | 149,477 | -0.02(-0.23%) |
Sep 16, 2020 | 9.294 | 9.311 | 9.244 | 9.265 | 123,033 | +0.02(+0.23%) |
Sep 15, 2020 | 9.230 | 9.301 | 9.230 | 9.244 | 175,120 | +0.02(+0.23%) |
Sep 14, 2020 | 9.151 | 9.258 | 9.151 | 9.222 | 158,836 | +0.06(+0.70%) |
Sep 11, 2020 | 9.130 | 9.173 | 9.102 | 9.158 | 79,617 | +0.06(+0.70%) |
Sep 10, 2020 | 9.116 | 9.165 | 9.094 | 9.094 | 119,351 | -0.01(-0.08%) |
Sep 09, 2020 | 9.016 | 9.101 | 8.973 | 9.101 | 90,895 | +0.09(+1.03%) |
Sep 08, 2020 | 8.923 | 9.009 | 8.916 | 9.009 | 47,550 | +0.00(+0.00%) |
Sep 04, 2020 | 9.037 | 9.044 | 8.930 | 9.009 | 70,490 | -0.01(-0.08%) |
Sep 03, 2020 | 9.087 | 9.094 | 8.959 | 9.016 | 112,190 | -0.12(-1.32%) |
Sep 02, 2020 | 9.051 | 9.137 | 9.051 | 9.137 | 128,234 | +0.06(+0.71%) |
Sep 01, 2020 | 8.945 | 9.087 | 8.945 | 9.073 | 130,989 | +0.11(+1.27%) |
Aug 31, 2020 | 8.995 | 9.005 | 8.923 | 8.959 | 137,072 | -0.04(-0.40%) |
Aug 28, 2020 | 9.009 | 9.009 | 8.966 | 8.995 | 88,042 | -0.02(-0.24%) |
Aug 27, 2020 | 9.016 | 9.023 | 8.995 | 9.016 | 74,815 | +0.01(+0.08%) |
Aug 26, 2020 | 8.945 | 9.009 | 8.924 | 9.009 | 164,986 | +0.06(+0.72%) |
Aug 25, 2020 | 8.973 | 8.973 | 8.916 | 8.945 | 171,917 | -0.04(-0.40%) |
Aug 24, 2020 | 9.009 | 9.080 | 8.966 | 8.980 | 151,047 | -0.03(-0.32%) |
Aug 21, 2020 | 9.044 | 9.073 | 8.995 | 9.009 | 83,830 | -0.04(-0.39%) |
Aug 20, 2020 | 9.101 | 9.101 | 9.009 | 9.044 | 159,725 | -0.03(-0.33%) |
Aug 19, 2020 | 9.082 | 9.103 | 9.068 | 9.075 | 109,906 | +0.01(+0.08%) |
Aug 18, 2020 | 9.032 | 9.068 | 9.004 | 9.068 | 106,194 | +0.00(+0.00%) |
Aug 17, 2020 | 8.976 | 9.068 | 8.969 | 9.068 | 184,754 | +0.09(+1.02%) |
Aug 14, 2020 | 8.990 | 9.025 | 8.969 | 8.976 | 127,343 | -0.01(-0.16%) |
Aug 13, 2020 | 8.976 | 8.997 | 8.976 | 8.990 | 52,110 | +0.01(+0.08%) |
Aug 12, 2020 | 8.997 | 9.004 | 8.954 | 8.983 | 57,084 | +0.02(+0.24%) |
Aug 11, 2020 | 9.018 | 9.039 | 8.954 | 8.962 | 110,745 | -0.03(-0.31%) |
Aug 10, 2020 | 8.976 | 8.990 | 8.941 | 8.990 | 61,549 | +0.05(+0.55%) |
Aug 07, 2020 | 8.919 | 8.940 | 8.913 | 8.940 | 41,174 | +0.00(+0.00%) |
Aug 06, 2020 | 8.891 | 8.954 | 8.891 | 8.940 | 141,473 | +0.06(+0.72%) |
Aug 05, 2020 | 8.820 | 8.898 | 8.820 | 8.877 | 110,732 | +0.08(+0.88%) |
Aug 04, 2020 | 8.792 | 8.799 | 8.742 | 8.799 | 107,005 | +0.01(+0.16%) |
Aug 03, 2020 | 8.714 | 8.785 | 8.693 | 8.785 | 85,797 | +0.07(+0.81%) |
Jul 31, 2020 | 8.665 | 8.721 | 8.665 | 8.714 | 98,054 | +0.04(+0.49%) |
Jul 30, 2020 | 8.622 | 8.700 | 8.622 | 8.672 | 75,773 | -0.03(-0.32%) |
Jul 29, 2020 | 8.601 | 8.707 | 8.580 | 8.700 | 277,009 | +0.12(+1.40%) |
Jul 28, 2020 | 8.545 | 8.601 | 8.545 | 8.580 | 382,543 | +0.04(+0.41%) |
Jul 27, 2020 | 8.559 | 8.587 | 8.538 | 8.545 | 138,824 | -0.01(-0.08%) |
Jul 24, 2020 | 8.516 | 8.580 | 8.516 | 8.552 | 100,601 | +0.00(+0.00%) |
Jul 23, 2020 | 8.516 | 8.573 | 8.516 | 8.552 | 112,212 | +0.04(+0.41%) |
Jul 22, 2020 | 8.559 | 8.566 | 8.516 | 8.516 | 106,956 | -0.06(-0.66%) |
Jul 21, 2020 | 8.580 | 8.594 | 8.552 | 8.573 | 91,234 | +0.01(+0.08%) |
Jul 20, 2020 | 8.573 | 8.608 | 8.552 | 8.566 | 183,431 | -0.00(-0.02%) |
Jul 17, 2020 | 8.561 | 8.575 | 8.511 | 8.568 | 105,119 | -0.01(-0.08%) |
Jul 16, 2020 | 8.603 | 8.631 | 8.547 | 8.575 | 128,574 | -0.02(-0.24%) |
Jul 15, 2020 | 8.554 | 8.596 | 8.525 | 8.596 | 150,281 | +0.03(+0.33%) |
Jul 14, 2020 | 8.525 | 8.568 | 8.497 | 8.568 | 99,971 | +0.04(+0.41%) |
Jul 13, 2020 | 8.532 | 8.568 | 8.518 | 8.532 | 102,165 | +0.02(+0.25%) |
Jul 10, 2020 | 8.497 | 8.518 | 8.443 | 8.511 | 97,845 | +0.06(+0.75%) |
Jul 09, 2020 | 8.497 | 8.561 | 8.427 | 8.448 | 67,073 | -0.08(-0.90%) |
Jul 08, 2020 | 8.483 | 8.575 | 8.420 | 8.525 | 160,501 | +0.08(+1.00%) |
Jul 07, 2020 | 8.469 | 8.497 | 8.406 | 8.441 | 115,702 | -0.01(-0.08%) |
Jul 06, 2020 | 8.561 | 8.568 | 8.441 | 8.448 | 146,406 | -0.07(-0.82%) |
Jul 02, 2020 | 8.540 | 8.568 | 8.483 | 8.518 | 86,577 | +0.02(+0.25%) |