Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.860 | 9.860 | 9.300 | 9.460 | 20,961 | +0.02(+0.21%) |
Sep 29, 2020 | 9.793 | 9.793 | 9.430 | 9.440 | 11,646 | -0.24(-2.53%) |
Sep 28, 2020 | 9.130 | 10.05 | 9.130 | 9.685 | 43,667 | +0.32(+3.47%) |
Sep 25, 2020 | 9.090 | 9.370 | 8.600 | 9.360 | 15,900 | +0.54(+6.06%) |
Sep 24, 2020 | 8.610 | 8.850 | 8.610 | 8.825 | 7,392 | +0.12(+1.38%) |
Sep 23, 2020 | 9.238 | 9.290 | 8.700 | 8.705 | 26,641 | -0.56(-6.09%) |
Sep 22, 2020 | 9.220 | 9.320 | 9.030 | 9.270 | 8,020 | -0.03(-0.27%) |
Sep 21, 2020 | 9.200 | 9.295 | 9.110 | 9.295 | 3,556 | +0.04(+0.43%) |
Sep 18, 2020 | 9.226 | 9.270 | 9.200 | 9.255 | 1,300 | -0.02(-0.22%) |
Sep 17, 2020 | 9.670 | 9.670 | 9.275 | 9.275 | 20,734 | -0.21(-2.16%) |
Sep 16, 2020 | 9.500 | 9.795 | 9.470 | 9.480 | 29,723 | -0.03(-0.32%) |
Sep 15, 2020 | 9.440 | 9.560 | 9.440 | 9.510 | 2,424 | +0.08(+0.85%) |
Sep 14, 2020 | 9.300 | 9.430 | 9.160 | 9.430 | 7,232 | +0.08(+0.86%) |
Sep 11, 2020 | 9.420 | 9.430 | 9.170 | 9.350 | 10,600 | -0.04(-0.43%) |
Sep 10, 2020 | 9.220 | 9.525 | 9.210 | 9.390 | 20,309 | +0.06(+0.64%) |
Sep 09, 2020 | 9.050 | 9.330 | 9.050 | 9.330 | 2,738 | +0.19(+2.08%) |
Sep 08, 2020 | 8.870 | 9.355 | 8.730 | 9.140 | 15,021 | +0.17(+1.84%) |
Sep 04, 2020 | 9.260 | 9.260 | 8.670 | 8.975 | 9,100 | -0.30(-3.29%) |
Sep 03, 2020 | 9.620 | 9.720 | 8.900 | 9.280 | 19,040 | -0.40(-4.08%) |
Sep 02, 2020 | 9.740 | 9.845 | 9.660 | 9.675 | 38,520 | -0.06(-0.67%) |
Sep 01, 2020 | 9.810 | 9.849 | 9.700 | 9.740 | 41,320 | +0.01(+0.10%) |
Aug 31, 2020 | 9.700 | 9.820 | 9.670 | 9.730 | 134,972 | -0.02(-0.26%) |
Aug 28, 2020 | 9.820 | 9.820 | 9.670 | 9.755 | 5,200 | -0.04(-0.46%) |
Aug 27, 2020 | 9.810 | 9.870 | 9.700 | 9.800 | 14,467 | -0.10(-1.06%) |
Aug 26, 2020 | 9.680 | 10.19 | 9.660 | 9.905 | 72,727 | +0.19(+2.01%) |
Aug 25, 2020 | 9.615 | 9.910 | 9.615 | 9.710 | 14,240 | -0.00(-0.05%) |
Aug 24, 2020 | 9.740 | 9.935 | 9.610 | 9.715 | 20,888 | -0.01(-0.10%) |
Aug 21, 2020 | 9.690 | 9.890 | 9.690 | 9.725 | 19,800 | -0.06(-0.64%) |
Aug 20, 2020 | 9.522 | 9.880 | 9.500 | 9.788 | 30,715 | +0.25(+2.60%) |
Aug 19, 2020 | 9.370 | 9.730 | 9.350 | 9.540 | 17,900 | +0.20(+2.14%) |
Aug 18, 2020 | 9.150 | 9.340 | 9.150 | 9.340 | 22,540 | +0.19(+2.08%) |
Aug 17, 2020 | 9.100 | 9.210 | 9.060 | 9.150 | 17,739 | +0.03(+0.33%) |
Aug 14, 2020 | 9.080 | 9.210 | 9.050 | 9.120 | 5,300 | +0.07(+0.77%) |
Aug 13, 2020 | 9.020 | 9.500 | 9.020 | 9.050 | 7,916 | +0.03(+0.33%) |
Aug 12, 2020 | 9.290 | 9.711 | 9.020 | 9.020 | 40,847 | -0.23(-2.49%) |
Aug 11, 2020 | 9.060 | 9.700 | 9.035 | 9.250 | 87,286 | +0.30(+3.35%) |
Aug 10, 2020 | 8.540 | 8.950 | 8.530 | 8.950 | 10,991 | +0.30(+3.47%) |
Aug 07, 2020 | 8.560 | 8.720 | 8.560 | 8.650 | 15,200 | +0.04(+0.47%) |
Aug 06, 2020 | 8.500 | 8.610 | 8.500 | 8.610 | 3,294 | +0.11(+1.29%) |
Aug 05, 2020 | 8.290 | 8.530 | 8.290 | 8.500 | 7,046 | +0.19(+2.29%) |
Aug 04, 2020 | 8.170 | 8.350 | 8.150 | 8.310 | 2,820 | +0.11(+1.28%) |
Aug 03, 2020 | 8.250 | 8.270 | 7.970 | 8.205 | 14,760 | -0.10(-1.14%) |
Jul 31, 2020 | 8.315 | 8.380 | 8.280 | 8.300 | 4,000 | -0.05(-0.63%) |
Jul 30, 2020 | 8.290 | 8.379 | 8.260 | 8.352 | 3,907 | -0.02(-0.21%) |
Jul 29, 2020 | 8.270 | 8.420 | 8.230 | 8.370 | 2,466 | +0.00(+0.00%) |
Jul 28, 2020 | 8.350 | 8.390 | 8.210 | 8.370 | 5,901 | -0.13(-1.53%) |
Jul 27, 2020 | 8.480 | 8.550 | 8.410 | 8.500 | 11,159 | -0.10(-1.16%) |
Jul 24, 2020 | 8.815 | 8.815 | 8.510 | 8.600 | 5,400 | -0.22(-2.47%) |
Jul 23, 2020 | 8.930 | 8.930 | 8.780 | 8.818 | 3,896 | -0.15(-1.70%) |
Jul 22, 2020 | 9.090 | 9.090 | 8.970 | 8.970 | 4,675 | -0.08(-0.88%) |
Jul 21, 2020 | 9.050 | 9.210 | 9.050 | 9.050 | 9,065 | +0.05(+0.56%) |
Jul 20, 2020 | 8.905 | 9.000 | 8.905 | 9.000 | 1,299 | +0.06(+0.67%) |
Jul 17, 2020 | 8.800 | 8.950 | 8.800 | 8.940 | 7,100 | +0.20(+2.29%) |
Jul 16, 2020 | 8.955 | 8.955 | 8.725 | 8.740 | 12,753 | -0.21(-2.35%) |
Jul 15, 2020 | 9.060 | 9.285 | 8.931 | 8.950 | 15,070 | -0.05(-0.56%) |
Jul 14, 2020 | 8.750 | 9.120 | 8.730 | 9.000 | 55,839 | +0.21(+2.39%) |
Jul 13, 2020 | 8.780 | 9.250 | 8.780 | 8.790 | 67,055 | +0.15(+1.80%) |
Jul 10, 2020 | 8.610 | 8.730 | 8.600 | 8.635 | 11,100 | +0.03(+0.29%) |
Jul 09, 2020 | 8.780 | 8.850 | 8.550 | 8.610 | 6,330 | -0.12(-1.37%) |
Jul 08, 2020 | 8.640 | 8.870 | 8.467 | 8.730 | 23,038 | +0.10(+1.15%) |
Jul 07, 2020 | 8.610 | 8.800 | 8.610 | 8.631 | 3,546 | +0.12(+1.42%) |
Jul 06, 2020 | 8.400 | 8.587 | 8.400 | 8.510 | 8,613 | +0.01(+0.12%) |
Jul 02, 2020 | 8.510 | 8.530 | 8.350 | 8.500 | 15,500 | -0.08(-0.89%) |