Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.140 | 8.200 | 8.100 | 8.140 | 63,941 | +0.14(+1.75%) |
Sep 29, 2020 | 8.000 | 8.000 | 8.000 | 8.000 | 437 | -0.12(-1.45%) |
Sep 28, 2020 | 7.883 | 8.117 | 7.780 | 8.117 | 10,936 | -0.03(-0.36%) |
Sep 25, 2020 | 7.610 | 8.194 | 7.610 | 8.146 | 3,500 | +0.22(+2.73%) |
Sep 24, 2020 | 7.760 | 7.930 | 7.630 | 7.930 | 682 | -0.19(-2.34%) |
Sep 23, 2020 | 7.500 | 8.280 | 7.500 | 8.120 | 3,256 | -0.22(-2.64%) |
Sep 22, 2020 | 8.500 | 8.500 | 8.300 | 8.340 | 5,755 | -0.02(-0.26%) |
Sep 21, 2020 | 8.340 | 8.390 | 8.250 | 8.362 | 4,836 | -0.16(-1.86%) |
Sep 18, 2020 | 7.930 | 8.530 | 7.930 | 8.520 | 1,500 | -0.18(-2.07%) |
Sep 17, 2020 | 8.650 | 8.700 | 8.650 | 8.700 | 943 | +0.04(+0.46%) |
Sep 16, 2020 | 8.650 | 8.700 | 8.650 | 8.660 | 11,898 | +0.06(+0.70%) |
Sep 15, 2020 | 8.720 | 8.720 | 8.535 | 8.600 | 9,974 | +0.02(+0.23%) |
Sep 14, 2020 | 8.650 | 8.700 | 8.420 | 8.580 | 5,588 | -0.01(-0.12%) |
Sep 11, 2020 | 8.520 | 8.650 | 8.520 | 8.590 | 10,600 | +0.02(+0.23%) |
Sep 10, 2020 | 8.500 | 8.570 | 8.490 | 8.570 | 27,398 | +0.08(+0.94%) |
Sep 09, 2020 | 8.517 | 8.553 | 8.367 | 8.490 | 10,044 | -0.02(-0.24%) |
Sep 08, 2020 | 8.470 | 8.550 | 8.450 | 8.510 | 18,220 | +0.04(+0.47%) |
Sep 04, 2020 | 8.470 | 8.470 | 8.470 | 17 | +0.00(+0.00%) | |
Sep 03, 2020 | 8.331 | 8.500 | 8.200 | 8.470 | 4,861 | -0.03(-0.35%) |
Sep 02, 2020 | 8.400 | 8.520 | 8.400 | 8.500 | 7,664 | -0.01(-0.11%) |
Sep 01, 2020 | 8.520 | 8.570 | 8.375 | 8.509 | 10,874 | -0.01(-0.13%) |
Aug 31, 2020 | 8.510 | 8.600 | 8.430 | 8.520 | 28,293 | -0.14(-1.67%) |
Aug 28, 2020 | 8.620 | 8.700 | 8.530 | 8.665 | 7,800 | +0.03(+0.41%) |
Aug 27, 2020 | 8.723 | 8.723 | 8.510 | 8.630 | 7,255 | -0.09(-1.09%) |
Aug 26, 2020 | 8.750 | 8.844 | 8.700 | 8.725 | 5,124 | -0.18(-1.97%) |
Aug 25, 2020 | 8.750 | 8.980 | 8.500 | 8.900 | 29,655 | +0.02(+0.17%) |
Aug 24, 2020 | 8.770 | 8.940 | 8.060 | 8.885 | 37,315 | -0.12(-1.28%) |
Aug 21, 2020 | 8.840 | 9.050 | 8.840 | 9.000 | 9,200 | -0.14(-1.53%) |
Aug 20, 2020 | 8.990 | 9.290 | 8.822 | 9.140 | 20,045 | +0.15(+1.67%) |
Aug 19, 2020 | 9.000 | 9.200 | 8.980 | 8.990 | 9,899 | -0.01(-0.11%) |
Aug 18, 2020 | 8.760 | 9.250 | 8.570 | 9.000 | 16,104 | +0.36(+4.17%) |
Aug 17, 2020 | 8.500 | 8.680 | 8.500 | 8.640 | 26,352 | +0.04(+0.47%) |
Aug 14, 2020 | 8.600 | 8.604 | 8.560 | 8.600 | 7,900 | +0.01(+0.12%) |
Aug 13, 2020 | 8.510 | 8.650 | 8.510 | 8.590 | 7,419 | -0.04(-0.46%) |
Aug 12, 2020 | 8.830 | 8.890 | 8.520 | 8.630 | 13,967 | -0.24(-2.71%) |
Aug 11, 2020 | 8.950 | 8.950 | 8.830 | 8.870 | 21,062 | -0.03(-0.34%) |
Aug 10, 2020 | 9.000 | 9.000 | 8.770 | 8.900 | 14,540 | -0.27(-2.94%) |
Aug 07, 2020 | 8.690 | 9.170 | 8.500 | 9.170 | 33,000 | +0.36(+4.09%) |
Aug 06, 2020 | 8.830 | 8.930 | 8.740 | 8.810 | 37,284 | -0.09(-1.01%) |
Aug 05, 2020 | 9.510 | 9.510 | 8.800 | 8.900 | 19,179 | -0.17(-1.87%) |
Aug 04, 2020 | 9.490 | 9.520 | 9.070 | 9.070 | 6,573 | -0.10(-1.09%) |
Aug 03, 2020 | 9.040 | 9.467 | 8.910 | 9.170 | 37,783 | +0.17(+1.89%) |
Jul 31, 2020 | 9.225 | 9.225 | 9.000 | 9.000 | 7,700 | +0.00(+0.00%) |
Jul 30, 2020 | 9.220 | 9.220 | 9.000 | 9.000 | 14,046 | -0.17(-1.85%) |
Jul 29, 2020 | 9.130 | 9.410 | 9.120 | 9.170 | 11,057 | +0.11(+1.21%) |
Jul 28, 2020 | 9.010 | 9.300 | 9.000 | 9.060 | 14,124 | -0.02(-0.22%) |
Jul 27, 2020 | 9.010 | 9.210 | 8.970 | 9.080 | 13,118 | +0.08(+0.89%) |
Jul 24, 2020 | 9.090 | 9.150 | 9.000 | 9.000 | 9,000 | -0.14(-1.53%) |
Jul 23, 2020 | 9.240 | 9.620 | 9.020 | 9.140 | 19,820 | -0.11(-1.19%) |
Jul 22, 2020 | 9.500 | 9.580 | 9.040 | 9.250 | 38,742 | -0.45(-4.64%) |
Jul 21, 2020 | 9.480 | 10.30 | 9.330 | 9.700 | 44,681 | +0.23(+2.43%) |
Jul 20, 2020 | 9.480 | 9.630 | 9.000 | 9.470 | 19,206 | -0.02(-0.21%) |
Jul 17, 2020 | 9.200 | 9.500 | 9.060 | 9.490 | 24,500 | +0.42(+4.63%) |
Jul 16, 2020 | 8.850 | 9.900 | 8.720 | 9.070 | 22,862 | +0.02(+0.22%) |
Jul 15, 2020 | 9.000 | 9.090 | 8.680 | 9.050 | 7,583 | +0.04(+0.44%) |
Jul 14, 2020 | 8.890 | 9.385 | 8.880 | 9.010 | 15,033 | -0.17(-1.85%) |
Jul 13, 2020 | 9.700 | 9.900 | 9.050 | 9.180 | 24,984 | -0.32(-3.37%) |
Jul 10, 2020 | 10.00 | 10.30 | 9.500 | 9.500 | 40,600 | -0.39(-3.94%) |
Jul 09, 2020 | 9.630 | 10.33 | 9.510 | 9.890 | 43,555 | +0.27(+2.81%) |
Jul 08, 2020 | 8.380 | 10.36 | 8.380 | 9.620 | 132,643 | +1.42(+17.32%) |
Jul 07, 2020 | 8.800 | 9.000 | 8.200 | 8.200 | 72,830 | -0.14(-1.68%) |
Jul 06, 2020 | 7.600 | 8.440 | 7.550 | 8.340 | 62,969 | +0.80(+10.61%) |
Jul 02, 2020 | 7.400 | 7.540 | 7.350 | 7.540 | 14,400 | -0.01(-0.13%) |