Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.163 | 9.627 | 9.145 | 9.377 | 761,888 | +0.27(+2.95%) |
Sep 29, 2020 | 9.080 | 9.200 | 8.950 | 9.108 | 367,678 | -0.02(-0.20%) |
Sep 28, 2020 | 8.829 | 9.228 | 8.829 | 9.126 | 615,702 | +0.40(+4.57%) |
Sep 25, 2020 | 8.579 | 8.978 | 8.570 | 8.727 | 639,378 | +0.23(+2.73%) |
Sep 24, 2020 | 8.115 | 8.616 | 7.930 | 8.496 | 651,530 | +0.42(+5.17%) |
Sep 23, 2020 | 8.431 | 8.681 | 8.078 | 8.078 | 802,287 | -0.35(-4.18%) |
Sep 22, 2020 | 8.894 | 9.015 | 8.431 | 8.431 | 954,906 | -0.42(-4.72%) |
Sep 21, 2020 | 9.061 | 9.191 | 8.727 | 8.848 | 704,060 | -0.52(-5.54%) |
Sep 18, 2020 | 9.569 | 9.569 | 9.248 | 9.367 | 2,011,296 | -0.18(-1.92%) |
Sep 17, 2020 | 9.221 | 9.601 | 9.193 | 9.551 | 625,354 | +0.13(+1.36%) |
Sep 16, 2020 | 9.221 | 9.542 | 9.157 | 9.422 | 891,861 | +0.20(+2.19%) |
Sep 15, 2020 | 9.202 | 9.468 | 9.157 | 9.221 | 593,732 | +0.01(+0.10%) |
Sep 14, 2020 | 8.707 | 9.257 | 8.671 | 9.212 | 801,019 | +0.46(+5.24%) |
Sep 11, 2020 | 8.533 | 8.762 | 8.497 | 8.753 | 656,139 | +0.23(+2.69%) |
Sep 10, 2020 | 8.634 | 8.772 | 8.451 | 8.524 | 850,596 | -0.13(-1.48%) |
Sep 09, 2020 | 8.790 | 8.982 | 8.634 | 8.652 | 610,995 | -0.10(-1.15%) |
Sep 08, 2020 | 8.799 | 8.982 | 8.735 | 8.753 | 821,545 | -0.07(-0.83%) |
Sep 04, 2020 | 8.854 | 8.927 | 8.579 | 8.827 | 480,485 | +0.26(+2.99%) |
Sep 03, 2020 | 8.533 | 8.900 | 8.488 | 8.570 | 416,672 | +0.12(+1.41%) |
Sep 02, 2020 | 8.359 | 8.579 | 8.304 | 8.451 | 458,081 | +0.05(+0.55%) |
Sep 01, 2020 | 8.341 | 8.469 | 8.277 | 8.405 | 479,264 | -0.01(-0.11%) |
Aug 31, 2020 | 8.552 | 8.590 | 8.368 | 8.414 | 920,380 | -0.16(-1.92%) |
Aug 28, 2020 | 8.662 | 8.662 | 8.451 | 8.579 | 310,395 | +0.04(+0.43%) |
Aug 27, 2020 | 8.387 | 8.698 | 8.387 | 8.542 | 367,747 | +0.16(+1.97%) |
Aug 26, 2020 | 8.707 | 8.707 | 8.368 | 8.377 | 271,396 | -0.29(-3.38%) |
Aug 25, 2020 | 8.772 | 8.850 | 8.477 | 8.671 | 331,903 | -0.01(-0.11%) |
Aug 24, 2020 | 8.423 | 8.680 | 8.277 | 8.680 | 626,237 | +0.32(+3.84%) |
Aug 21, 2020 | 8.487 | 8.634 | 8.313 | 8.359 | 470,339 | -0.21(-2.46%) |
Aug 20, 2020 | 8.662 | 8.762 | 8.533 | 8.570 | 401,617 | -0.21(-2.40%) |
Aug 19, 2020 | 8.634 | 8.973 | 8.597 | 8.781 | 478,260 | +0.15(+1.70%) |
Aug 18, 2020 | 8.891 | 8.891 | 8.561 | 8.634 | 477,551 | -0.27(-2.99%) |
Aug 17, 2020 | 9.157 | 9.157 | 8.827 | 8.900 | 463,853 | -0.26(-2.80%) |
Aug 14, 2020 | 8.946 | 9.294 | 8.840 | 9.157 | 348,035 | +0.05(+0.60%) |
Aug 13, 2020 | 9.395 | 9.459 | 9.074 | 9.102 | 420,063 | -0.42(-4.43%) |
Aug 12, 2020 | 9.981 | 9.981 | 9.230 | 9.523 | 524,573 | -0.17(-1.80%) |
Aug 11, 2020 | 10.02 | 10.23 | 9.670 | 9.697 | 572,095 | -0.10(-1.03%) |
Aug 10, 2020 | 9.560 | 10.32 | 9.560 | 9.798 | 774,842 | +0.21(+2.20%) |
Aug 07, 2020 | 8.799 | 9.587 | 8.643 | 9.587 | 665,086 | +0.76(+8.62%) |
Aug 06, 2020 | 8.946 | 9.019 | 8.749 | 8.827 | 309,619 | -0.17(-1.93%) |
Aug 05, 2020 | 8.671 | 9.010 | 8.561 | 9.001 | 498,440 | +0.40(+4.69%) |
Aug 04, 2020 | 8.744 | 8.863 | 8.561 | 8.597 | 609,867 | -0.18(-2.09%) |
Aug 03, 2020 | 9.404 | 9.404 | 8.781 | 8.781 | 773,577 | -0.35(-3.82%) |
Jul 31, 2020 | 8.955 | 9.129 | 8.717 | 9.129 | 816,410 | +0.18(+2.05%) |
Jul 30, 2020 | 9.496 | 9.624 | 8.762 | 8.946 | 1,017,698 | -1.00(-10.05%) |
Jul 29, 2020 | 9.642 | 9.991 | 9.349 | 9.945 | 552,085 | +0.24(+2.46%) |
Jul 28, 2020 | 9.578 | 9.862 | 9.578 | 9.707 | 315,789 | +0.01(+0.09%) |
Jul 27, 2020 | 9.798 | 9.807 | 9.487 | 9.697 | 852,628 | -0.19(-1.95%) |
Jul 24, 2020 | 9.945 | 10.09 | 9.826 | 9.890 | 356,218 | -0.17(-1.73%) |
Jul 23, 2020 | 9.587 | 10.07 | 9.578 | 10.06 | 466,300 | +0.48(+4.97%) |
Jul 22, 2020 | 9.615 | 9.761 | 9.454 | 9.587 | 556,188 | -0.19(-1.97%) |
Jul 21, 2020 | 8.955 | 9.789 | 8.937 | 9.780 | 595,984 | +0.96(+10.91%) |
Jul 20, 2020 | 9.019 | 9.111 | 8.817 | 8.817 | 513,961 | -0.26(-2.83%) |
Jul 17, 2020 | 9.468 | 9.496 | 9.014 | 9.074 | 503,178 | -0.42(-4.44%) |
Jul 16, 2020 | 9.642 | 9.972 | 9.422 | 9.496 | 472,285 | -0.23(-2.36%) |
Jul 15, 2020 | 9.257 | 9.807 | 9.257 | 9.725 | 593,673 | +0.80(+8.93%) |
Jul 14, 2020 | 9.120 | 9.331 | 8.799 | 8.927 | 478,342 | -0.25(-2.70%) |
Jul 13, 2020 | 9.193 | 9.367 | 8.836 | 9.175 | 543,966 | +0.15(+1.62%) |
Jul 10, 2020 | 8.497 | 9.037 | 8.487 | 9.028 | 427,680 | +0.49(+5.80%) |
Jul 09, 2020 | 8.964 | 8.982 | 8.451 | 8.533 | 587,009 | -0.43(-4.81%) |
Jul 08, 2020 | 9.037 | 9.230 | 8.717 | 8.964 | 562,920 | -0.14(-1.51%) |
Jul 07, 2020 | 9.331 | 9.386 | 9.056 | 9.102 | 616,460 | -0.34(-3.59%) |
Jul 06, 2020 | 9.496 | 9.752 | 9.367 | 9.441 | 591,287 | +0.24(+2.59%) |
Jul 02, 2020 | 9.679 | 9.853 | 9.157 | 9.202 | 564,385 | -0.15(-1.57%) |