Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.320 | 9.563 | 9.320 | 9.442 | 75,883 | +0.04(+0.46%) |
Sep 29, 2020 | 9.614 | 9.701 | 9.199 | 9.398 | 71,090 | -0.24(-2.51%) |
Sep 28, 2020 | 9.260 | 9.718 | 9.210 | 9.640 | 121,544 | +0.57(+6.29%) |
Sep 25, 2020 | 8.888 | 9.087 | 8.888 | 9.070 | 68,007 | +0.09(+0.96%) |
Sep 24, 2020 | 8.940 | 9.148 | 8.841 | 8.983 | 71,891 | +0.21(+2.36%) |
Sep 23, 2020 | 9.087 | 9.217 | 8.689 | 8.776 | 90,260 | -0.27(-2.96%) |
Sep 22, 2020 | 9.208 | 9.381 | 8.836 | 9.044 | 144,174 | -0.14(-1.51%) |
Sep 21, 2020 | 9.597 | 9.718 | 9.104 | 9.182 | 87,954 | -0.63(-6.43%) |
Sep 18, 2020 | 9.891 | 9.891 | 9.589 | 9.813 | 180,428 | +0.04(+0.44%) |
Sep 17, 2020 | 9.744 | 9.848 | 9.623 | 9.770 | 28,110 | -0.07(-0.70%) |
Sep 16, 2020 | 9.831 | 10.01 | 9.805 | 9.839 | 50,174 | +0.01(+0.09%) |
Sep 15, 2020 | 9.943 | 9.943 | 9.766 | 9.831 | 41,113 | -0.11(-1.13%) |
Sep 14, 2020 | 9.666 | 9.952 | 9.554 | 9.943 | 92,554 | +0.35(+3.60%) |
Sep 11, 2020 | 9.563 | 9.623 | 9.459 | 9.597 | 55,400 | +0.04(+0.41%) |
Sep 10, 2020 | 9.822 | 9.822 | 9.537 | 9.558 | 66,150 | -0.17(-1.73%) |
Sep 09, 2020 | 9.941 | 9.941 | 9.693 | 9.727 | 81,716 | -0.15(-1.56%) |
Sep 08, 2020 | 10.12 | 10.12 | 9.812 | 9.881 | 67,678 | -0.30(-2.94%) |
Sep 04, 2020 | 10.15 | 10.21 | 10.03 | 10.18 | 66,336 | +0.15(+1.54%) |
Sep 03, 2020 | 10.15 | 10.33 | 9.967 | 10.03 | 54,190 | -0.07(-0.68%) |
Sep 02, 2020 | 10.06 | 10.14 | 9.949 | 10.10 | 37,378 | +0.03(+0.34%) |
Sep 01, 2020 | 9.975 | 10.10 | 9.847 | 10.06 | 40,461 | +0.08(+0.77%) |
Aug 31, 2020 | 10.12 | 10.13 | 9.949 | 9.984 | 175,711 | -0.14(-1.35%) |
Aug 28, 2020 | 10.35 | 10.38 | 10.04 | 10.12 | 30,365 | -0.12(-1.17%) |
Aug 27, 2020 | 10.22 | 10.36 | 10.20 | 10.24 | 34,113 | +0.10(+1.01%) |
Aug 26, 2020 | 10.42 | 10.43 | 10.14 | 10.14 | 51,247 | -0.32(-3.03%) |
Aug 25, 2020 | 10.63 | 10.63 | 10.38 | 10.45 | 44,037 | -0.04(-0.41%) |
Aug 24, 2020 | 10.45 | 10.54 | 10.26 | 10.50 | 31,867 | +0.14(+1.32%) |
Aug 21, 2020 | 10.26 | 10.39 | 10.10 | 10.36 | 162,454 | +0.09(+0.92%) |
Aug 20, 2020 | 10.24 | 10.34 | 10.21 | 10.27 | 60,629 | -0.15(-1.40%) |
Aug 19, 2020 | 10.33 | 10.59 | 10.28 | 10.41 | 39,450 | +0.14(+1.33%) |
Aug 18, 2020 | 10.42 | 10.48 | 10.26 | 10.27 | 52,363 | -0.19(-1.80%) |
Aug 17, 2020 | 10.43 | 10.51 | 10.31 | 10.46 | 45,925 | -0.07(-0.65%) |
Aug 14, 2020 | 10.35 | 10.59 | 10.31 | 10.53 | 24,759 | +0.06(+0.57%) |
Aug 13, 2020 | 10.36 | 10.51 | 10.27 | 10.47 | 51,760 | +0.01(+0.08%) |
Aug 12, 2020 | 10.72 | 10.74 | 10.28 | 10.46 | 42,775 | -0.13(-1.21%) |
Aug 11, 2020 | 10.59 | 10.78 | 10.48 | 10.59 | 61,943 | +0.24(+2.32%) |
Aug 10, 2020 | 10.12 | 10.43 | 10.12 | 10.35 | 58,726 | +0.21(+2.11%) |
Aug 07, 2020 | 9.496 | 10.14 | 9.496 | 10.14 | 73,928 | +0.60(+6.28%) |
Aug 06, 2020 | 9.598 | 9.633 | 9.479 | 9.539 | 120,856 | -0.04(-0.45%) |
Aug 05, 2020 | 9.581 | 9.633 | 9.410 | 9.581 | 113,200 | +0.09(+0.99%) |
Aug 04, 2020 | 9.496 | 9.521 | 9.273 | 9.487 | 47,459 | -0.07(-0.72%) |
Aug 03, 2020 | 9.324 | 9.616 | 9.316 | 9.556 | 88,752 | +0.30(+3.24%) |
Jul 31, 2020 | 9.521 | 9.564 | 9.093 | 9.256 | 86,424 | -0.35(-3.65%) |
Jul 30, 2020 | 9.076 | 9.641 | 9.076 | 9.607 | 86,451 | +0.39(+4.28%) |
Jul 29, 2020 | 9.410 | 9.410 | 9.042 | 9.213 | 145,105 | +0.27(+2.97%) |
Jul 28, 2020 | 9.025 | 9.080 | 8.931 | 8.948 | 60,168 | -0.08(-0.85%) |
Jul 27, 2020 | 9.102 | 9.162 | 8.956 | 9.025 | 65,766 | -0.17(-1.86%) |
Jul 24, 2020 | 9.282 | 9.359 | 9.102 | 9.196 | 50,336 | -0.04(-0.46%) |
Jul 23, 2020 | 9.247 | 9.367 | 9.157 | 9.239 | 59,649 | -0.01(-0.09%) |
Jul 22, 2020 | 9.427 | 9.427 | 9.182 | 9.247 | 41,536 | -0.21(-2.26%) |
Jul 21, 2020 | 9.247 | 9.496 | 9.247 | 9.461 | 64,451 | +0.33(+3.56%) |
Jul 20, 2020 | 9.247 | 9.290 | 9.071 | 9.136 | 41,885 | -0.18(-1.93%) |
Jul 17, 2020 | 9.350 | 9.496 | 9.282 | 9.316 | 58,745 | -0.09(-1.00%) |
Jul 16, 2020 | 9.461 | 9.573 | 9.316 | 9.410 | 63,512 | -0.12(-1.26%) |
Jul 15, 2020 | 9.342 | 9.705 | 9.324 | 9.530 | 109,499 | +0.41(+4.51%) |
Jul 14, 2020 | 9.230 | 9.307 | 8.999 | 9.119 | 61,050 | -0.09(-1.02%) |
Jul 13, 2020 | 9.230 | 9.384 | 8.991 | 9.213 | 85,670 | +0.11(+1.22%) |
Jul 10, 2020 | 8.862 | 9.136 | 8.862 | 9.102 | 91,446 | +0.24(+2.71%) |
Jul 09, 2020 | 9.299 | 9.299 | 8.776 | 8.862 | 76,949 | -0.39(-4.17%) |
Jul 08, 2020 | 9.290 | 9.427 | 9.093 | 9.247 | 70,320 | -0.05(-0.55%) |
Jul 07, 2020 | 9.496 | 9.539 | 9.290 | 9.299 | 59,919 | -0.33(-3.38%) |
Jul 06, 2020 | 10.04 | 10.10 | 9.573 | 9.624 | 65,595 | -0.19(-1.92%) |
Jul 02, 2020 | 10.04 | 10.29 | 9.761 | 9.812 | 70,774 | +0.04(+0.44%) |