Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.002 | 9.355 | 8.837 | 8.973 | 1,451,539 | +0.05(+0.56%) |
Sep 29, 2020 | 8.858 | 9.045 | 8.736 | 8.923 | 535,529 | -0.04(-0.40%) |
Sep 28, 2020 | 8.656 | 8.988 | 8.656 | 8.959 | 616,243 | +0.48(+5.69%) |
Sep 25, 2020 | 8.678 | 8.945 | 8.476 | 8.476 | 939,774 | -0.20(-2.32%) |
Sep 24, 2020 | 8.613 | 8.995 | 8.239 | 8.678 | 1,104,336 | +0.05(+0.58%) |
Sep 23, 2020 | 9.254 | 9.449 | 8.606 | 8.628 | 1,423,359 | -0.58(-6.33%) |
Sep 22, 2020 | 9.362 | 9.708 | 9.153 | 9.211 | 917,942 | -0.13(-1.39%) |
Sep 21, 2020 | 9.549 | 9.686 | 9.218 | 9.341 | 1,383,108 | -0.58(-5.81%) |
Sep 18, 2020 | 9.845 | 10.08 | 9.715 | 9.917 | 570,002 | +0.01(+0.07%) |
Sep 17, 2020 | 9.715 | 10.03 | 9.506 | 9.910 | 939,734 | -0.01(-0.07%) |
Sep 16, 2020 | 9.528 | 10.16 | 9.470 | 9.917 | 873,963 | +0.48(+5.11%) |
Sep 15, 2020 | 9.794 | 9.888 | 9.427 | 9.434 | 907,590 | -0.31(-3.18%) |
Sep 14, 2020 | 9.333 | 9.874 | 9.248 | 9.744 | 1,052,132 | +0.41(+4.40%) |
Sep 11, 2020 | 9.333 | 9.528 | 9.096 | 9.333 | 771,342 | +0.12(+1.25%) |
Sep 10, 2020 | 9.629 | 9.751 | 9.117 | 9.218 | 877,732 | -0.33(-3.47%) |
Sep 09, 2020 | 9.499 | 9.607 | 9.297 | 9.549 | 493,821 | +0.17(+1.77%) |
Sep 08, 2020 | 9.326 | 9.578 | 8.865 | 9.384 | 1,119,629 | -0.14(-1.44%) |
Sep 04, 2020 | 9.434 | 9.679 | 8.930 | 9.521 | 1,088,072 | +0.09(+0.99%) |
Sep 03, 2020 | 9.658 | 9.895 | 9.312 | 9.427 | 1,308,073 | -0.24(-2.53%) |
Sep 02, 2020 | 9.794 | 10.02 | 9.542 | 9.672 | 1,164,476 | -0.19(-1.90%) |
Sep 01, 2020 | 9.766 | 9.974 | 9.578 | 9.859 | 888,334 | +0.08(+0.81%) |
Aug 31, 2020 | 10.23 | 10.30 | 9.773 | 9.780 | 1,317,010 | -0.53(-5.10%) |
Aug 28, 2020 | 10.28 | 10.42 | 9.996 | 10.31 | 634,153 | +0.21(+2.07%) |
Aug 27, 2020 | 9.809 | 10.20 | 9.789 | 10.10 | 860,032 | +0.23(+2.34%) |
Aug 26, 2020 | 10.44 | 10.46 | 9.824 | 9.866 | 994,162 | -0.49(-4.73%) |
Aug 25, 2020 | 10.55 | 10.67 | 10.14 | 10.36 | 456,836 | -0.16(-1.51%) |
Aug 24, 2020 | 10.30 | 10.73 | 10.23 | 10.51 | 798,662 | +0.27(+2.67%) |
Aug 21, 2020 | 9.924 | 10.41 | 9.780 | 10.24 | 708,857 | +0.17(+1.64%) |
Aug 20, 2020 | 10.05 | 10.22 | 9.830 | 10.08 | 862,451 | -0.06(-0.64%) |
Aug 19, 2020 | 10.17 | 10.46 | 10.10 | 10.14 | 729,112 | -0.16(-1.54%) |
Aug 18, 2020 | 10.44 | 10.60 | 10.17 | 10.30 | 625,215 | -0.29(-2.72%) |
Aug 17, 2020 | 10.62 | 10.73 | 10.46 | 10.59 | 723,426 | +0.07(+0.68%) |
Aug 14, 2020 | 10.84 | 10.95 | 10.51 | 10.51 | 878,678 | -0.17(-1.55%) |
Aug 13, 2020 | 10.72 | 10.94 | 10.54 | 10.68 | 546,296 | -0.17(-1.59%) |
Aug 12, 2020 | 10.57 | 10.91 | 10.51 | 10.85 | 1,159,831 | +0.53(+5.09%) |
Aug 11, 2020 | 10.85 | 10.96 | 10.26 | 10.33 | 1,114,707 | -0.29(-2.71%) |
Aug 10, 2020 | 10.48 | 11.21 | 10.28 | 10.62 | 1,974,803 | +0.16(+1.51%) |
Aug 07, 2020 | 10.64 | 10.64 | 10.17 | 10.46 | 1,034,196 | -0.16(-1.49%) |
Aug 06, 2020 | 11.49 | 11.49 | 10.54 | 10.62 | 1,923,524 | -1.03(-8.87%) |
Aug 05, 2020 | 11.23 | 11.93 | 11.09 | 11.65 | 2,197,797 | +0.87(+8.04%) |
Aug 04, 2020 | 10.14 | 11.13 | 10.07 | 10.78 | 1,826,553 | +0.37(+3.60%) |
Aug 03, 2020 | 10.06 | 10.69 | 9.964 | 10.41 | 1,379,451 | +0.35(+3.52%) |
Jul 31, 2020 | 10.33 | 10.33 | 9.728 | 10.05 | 1,677,145 | -0.09(-0.89%) |
Jul 30, 2020 | 10.05 | 10.25 | 9.818 | 10.14 | 1,023,720 | -0.12(-1.15%) |
Jul 29, 2020 | 9.610 | 10.39 | 9.437 | 10.26 | 1,428,826 | +0.69(+7.17%) |
Jul 28, 2020 | 9.465 | 9.797 | 9.458 | 9.576 | 802,270 | +0.12(+1.32%) |
Jul 27, 2020 | 9.895 | 9.943 | 9.388 | 9.451 | 1,051,484 | -0.20(-2.08%) |
Jul 24, 2020 | 9.791 | 9.891 | 9.583 | 9.652 | 771,149 | -0.24(-2.38%) |
Jul 23, 2020 | 10.32 | 10.32 | 9.562 | 9.888 | 941,800 | -0.24(-2.40%) |
Jul 22, 2020 | 10.13 | 10.34 | 9.888 | 10.13 | 1,352,430 | -0.33(-3.12%) |
Jul 21, 2020 | 9.853 | 10.67 | 9.707 | 10.46 | 1,675,704 | +0.96(+10.15%) |
Jul 20, 2020 | 9.645 | 9.867 | 9.264 | 9.492 | 1,463,977 | +0.11(+1.18%) |
Jul 17, 2020 | 9.735 | 10.08 | 9.208 | 9.381 | 3,303,812 | +0.85(+9.91%) |
Jul 16, 2020 | 8.591 | 8.806 | 8.154 | 8.536 | 1,329,597 | -0.07(-0.81%) |
Jul 15, 2020 | 8.113 | 8.778 | 7.947 | 8.605 | 1,499,363 | +0.84(+10.80%) |
Jul 14, 2020 | 7.579 | 7.814 | 7.329 | 7.766 | 830,791 | +0.01(+0.09%) |
Jul 13, 2020 | 7.745 | 7.856 | 7.357 | 7.759 | 1,305,112 | +0.15(+2.01%) |
Jul 10, 2020 | 7.433 | 7.863 | 7.385 | 7.606 | 1,010,555 | +0.09(+1.20%) |
Jul 09, 2020 | 7.918 | 7.939 | 7.364 | 7.516 | 1,437,314 | -0.43(-5.41%) |
Jul 08, 2020 | 8.161 | 8.369 | 7.703 | 7.946 | 1,339,146 | -0.21(-2.63%) |
Jul 07, 2020 | 7.697 | 8.896 | 7.697 | 8.161 | 1,967,702 | +0.02(+0.26%) |
Jul 06, 2020 | 9.035 | 9.042 | 7.461 | 8.140 | 3,406,798 | -0.64(-7.34%) |
Jul 02, 2020 | 8.938 | 9.040 | 8.702 | 8.785 | 1,131,557 | -0.07(-0.78%) |