Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.670 | 9.910 | 9.610 | 9.720 | 62,475 | +0.04(+0.41%) |
Sep 29, 2020 | 9.580 | 9.735 | 9.340 | 9.680 | 78,026 | +0.04(+0.41%) |
Sep 28, 2020 | 9.420 | 9.750 | 9.380 | 9.640 | 116,544 | +0.30(+3.21%) |
Sep 25, 2020 | 9.180 | 9.480 | 9.150 | 9.340 | 219,500 | +0.16(+1.74%) |
Sep 24, 2020 | 9.420 | 9.425 | 9.140 | 9.180 | 183,750 | -0.18(-1.92%) |
Sep 23, 2020 | 9.700 | 9.760 | 9.300 | 9.360 | 194,330 | -0.31(-3.21%) |
Sep 22, 2020 | 9.560 | 9.730 | 9.450 | 9.670 | 73,341 | +0.16(+1.68%) |
Sep 21, 2020 | 9.900 | 10.30 | 9.320 | 9.510 | 97,603 | -0.50(-5.00%) |
Sep 18, 2020 | 9.790 | 10.04 | 9.580 | 10.01 | 311,700 | +0.33(+3.41%) |
Sep 17, 2020 | 9.820 | 9.820 | 9.530 | 9.680 | 201,850 | -0.14(-1.43%) |
Sep 16, 2020 | 9.740 | 9.930 | 9.720 | 9.820 | 69,164 | +0.09(+0.92%) |
Sep 15, 2020 | 9.790 | 9.960 | 9.700 | 9.730 | 135,787 | +0.01(+0.10%) |
Sep 14, 2020 | 9.720 | 9.840 | 9.560 | 9.720 | 173,023 | +0.04(+0.41%) |
Sep 11, 2020 | 9.680 | 9.700 | 9.500 | 9.680 | 146,200 | -0.01(-0.10%) |
Sep 10, 2020 | 9.600 | 9.830 | 9.600 | 9.690 | 48,933 | +0.05(+0.52%) |
Sep 09, 2020 | 9.620 | 9.770 | 9.400 | 9.640 | 123,595 | +0.02(+0.21%) |
Sep 08, 2020 | 10.11 | 10.11 | 9.610 | 9.620 | 66,759 | -0.58(-5.69%) |
Sep 04, 2020 | 10.26 | 10.49 | 10.09 | 10.20 | 48,200 | +0.01(+0.10%) |
Sep 03, 2020 | 10.44 | 10.44 | 10.15 | 10.19 | 70,920 | -0.20(-1.92%) |
Sep 02, 2020 | 10.39 | 10.46 | 10.26 | 10.39 | 201,234 | -0.02(-0.19%) |
Sep 01, 2020 | 10.21 | 10.56 | 10.21 | 10.41 | 94,920 | +0.17(+1.66%) |
Aug 31, 2020 | 10.33 | 10.33 | 10.12 | 10.24 | 186,727 | -0.07(-0.68%) |
Aug 28, 2020 | 10.43 | 10.63 | 10.12 | 10.31 | 87,400 | -0.02(-0.19%) |
Aug 27, 2020 | 10.52 | 10.69 | 10.28 | 10.33 | 233,640 | -0.10(-0.96%) |
Aug 26, 2020 | 10.44 | 10.53 | 10.26 | 10.43 | 79,471 | -0.07(-0.67%) |
Aug 25, 2020 | 10.60 | 10.60 | 10.22 | 10.50 | 84,354 | +0.05(+0.48%) |
Aug 24, 2020 | 9.740 | 10.62 | 9.740 | 10.45 | 119,815 | +0.84(+8.74%) |
Aug 21, 2020 | 9.610 | 9.740 | 9.530 | 9.610 | 177,500 | -0.08(-0.77%) |
Aug 20, 2020 | 9.730 | 9.890 | 9.410 | 9.685 | 92,879 | -0.14(-1.48%) |
Aug 19, 2020 | 9.410 | 9.870 | 9.180 | 9.830 | 266,558 | +0.35(+3.69%) |
Aug 18, 2020 | 9.480 | 9.600 | 9.140 | 9.480 | 152,567 | -0.05(-0.52%) |
Aug 17, 2020 | 9.710 | 9.840 | 9.385 | 9.530 | 169,622 | -0.21(-2.21%) |
Aug 14, 2020 | 9.350 | 9.990 | 9.350 | 9.745 | 198,000 | +0.33(+3.56%) |
Aug 13, 2020 | 9.170 | 9.560 | 9.040 | 9.410 | 145,118 | +0.25(+2.73%) |
Aug 12, 2020 | 10.75 | 10.76 | 9.060 | 9.160 | 360,047 | -1.64(-15.19%) |
Aug 11, 2020 | 10.71 | 10.93 | 10.71 | 10.80 | 377,453 | +0.10(+0.93%) |
Aug 10, 2020 | 10.19 | 10.77 | 9.100 | 10.70 | 198,719 | +0.38(+3.68%) |
Aug 07, 2020 | 10.25 | 10.40 | 9.705 | 10.32 | 89,600 | +0.03(+0.29%) |
Aug 06, 2020 | 10.07 | 10.33 | 10.07 | 10.29 | 61,105 | +0.18(+1.78%) |
Aug 05, 2020 | 9.890 | 10.15 | 9.750 | 10.11 | 159,318 | +0.25(+2.54%) |
Aug 04, 2020 | 9.620 | 9.890 | 9.575 | 9.860 | 83,593 | +0.26(+2.71%) |
Aug 03, 2020 | 9.430 | 9.680 | 9.170 | 9.600 | 103,501 | +0.16(+1.69%) |
Jul 31, 2020 | 9.580 | 9.650 | 9.280 | 9.440 | 157,200 | -0.22(-2.28%) |
Jul 30, 2020 | 9.820 | 9.880 | 9.620 | 9.660 | 143,000 | -0.27(-2.72%) |
Jul 29, 2020 | 9.780 | 10.03 | 9.710 | 9.930 | 132,178 | +0.12(+1.22%) |
Jul 28, 2020 | 9.500 | 9.870 | 9.500 | 9.810 | 139,219 | +0.32(+3.37%) |
Jul 27, 2020 | 9.410 | 9.510 | 9.380 | 9.490 | 463,379 | +0.04(+0.37%) |
Jul 24, 2020 | 9.350 | 9.460 | 9.340 | 9.455 | 185,100 | +0.06(+0.64%) |
Jul 23, 2020 | 9.260 | 9.560 | 8.551 | 9.395 | 173,756 | +0.14(+1.57%) |
Jul 22, 2020 | 9.320 | 9.400 | 9.150 | 9.250 | 167,330 | -0.14(-1.49%) |
Jul 21, 2020 | 9.130 | 9.410 | 9.130 | 9.390 | 133,637 | +0.25(+2.74%) |
Jul 20, 2020 | 9.120 | 9.380 | 9.040 | 9.140 | 118,602 | -0.06(-0.65%) |
Jul 17, 2020 | 9.020 | 9.380 | 9.020 | 9.200 | 119,100 | +0.05(+0.55%) |
Jul 16, 2020 | 8.830 | 9.200 | 8.331 | 9.150 | 218,094 | +0.26(+2.92%) |
Jul 15, 2020 | 8.860 | 8.970 | 8.750 | 8.890 | 251,734 | +0.15(+1.72%) |
Jul 14, 2020 | 8.220 | 8.790 | 8.180 | 8.740 | 188,867 | +0.54(+6.59%) |
Jul 13, 2020 | 8.040 | 8.340 | 7.950 | 8.200 | 161,139 | +0.16(+1.99%) |
Jul 10, 2020 | 7.770 | 8.080 | 7.710 | 8.040 | 154,700 | +0.26(+3.34%) |
Jul 09, 2020 | 7.850 | 8.030 | 7.595 | 7.780 | 186,626 | -0.19(-2.38%) |
Jul 08, 2020 | 8.100 | 8.175 | 7.920 | 7.970 | 202,771 | -0.13(-1.60%) |
Jul 07, 2020 | 7.850 | 8.220 | 7.720 | 8.100 | 214,108 | +0.20(+2.53%) |
Jul 06, 2020 | 7.710 | 7.950 | 7.640 | 7.900 | 163,757 | +0.31(+4.08%) |
Jul 02, 2020 | 7.870 | 7.949 | 7.480 | 7.590 | 272,500 | -0.15(-1.94%) |