Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 7.849 | 8.260 | 7.816 | 8.260 | 17,315 | +0.35(+4.45%) |
Sep 29, 2020 | 8.042 | 8.193 | 7.830 | 7.908 | 12,549 | -0.18(-2.18%) |
Sep 28, 2020 | 7.900 | 8.277 | 7.900 | 8.084 | 8,971 | +0.29(+3.76%) |
Sep 25, 2020 | 7.665 | 7.860 | 7.665 | 7.791 | 17,786 | +0.10(+1.31%) |
Sep 24, 2020 | 8.038 | 8.158 | 7.489 | 7.690 | 12,659 | -0.30(-3.77%) |
Sep 23, 2020 | 8.386 | 8.432 | 7.925 | 7.992 | 22,695 | -0.34(-4.02%) |
Sep 22, 2020 | 7.883 | 8.369 | 7.782 | 8.327 | 32,515 | +0.57(+7.34%) |
Sep 21, 2020 | 8.796 | 8.796 | 7.473 | 7.757 | 57,767 | -0.90(-10.44%) |
Sep 18, 2020 | 9.332 | 9.680 | 8.126 | 8.662 | 245,664 | -0.55(-6.00%) |
Sep 17, 2020 | 9.316 | 9.316 | 8.595 | 9.215 | 80,269 | -0.26(-2.74%) |
Sep 16, 2020 | 9.073 | 9.672 | 9.073 | 9.475 | 59,047 | +0.49(+5.50%) |
Sep 15, 2020 | 8.771 | 9.047 | 8.771 | 8.980 | 30,614 | +0.18(+2.10%) |
Sep 14, 2020 | 8.419 | 9.123 | 8.419 | 8.796 | 64,339 | +0.16(+1.84%) |
Sep 11, 2020 | 8.679 | 8.838 | 8.570 | 8.637 | 43,570 | +0.05(+0.54%) |
Sep 10, 2020 | 8.732 | 8.732 | 8.591 | 8.591 | 36,360 | +0.03(+0.39%) |
Sep 09, 2020 | 8.732 | 8.732 | 8.524 | 8.558 | 91,658 | -0.06(-0.68%) |
Sep 08, 2020 | 8.529 | 8.757 | 8.437 | 8.616 | 53,894 | +0.05(+0.58%) |
Sep 04, 2020 | 8.691 | 8.691 | 8.566 | 8.566 | 11,904 | -0.01(-0.10%) |
Sep 03, 2020 | 8.541 | 8.641 | 8.333 | 8.574 | 10,955 | +0.05(+0.59%) |
Sep 02, 2020 | 8.516 | 8.524 | 8.456 | 8.524 | 8,887 | -0.01(-0.10%) |
Sep 01, 2020 | 8.541 | 8.541 | 8.474 | 8.533 | 11,664 | -0.06(-0.68%) |
Aug 31, 2020 | 8.608 | 8.716 | 8.576 | 8.591 | 12,379 | -0.12(-1.34%) |
Aug 28, 2020 | 8.508 | 8.707 | 8.483 | 8.707 | 4,208 | +0.12(+1.36%) |
Aug 27, 2020 | 8.774 | 8.774 | 8.591 | 8.591 | 7,293 | -0.11(-1.24%) |
Aug 26, 2020 | 8.757 | 8.757 | 8.699 | 8.699 | 15,759 | -0.03(-0.38%) |
Aug 25, 2020 | 8.641 | 8.732 | 8.624 | 8.732 | 13,748 | +0.14(+1.65%) |
Aug 24, 2020 | 8.824 | 8.824 | 8.483 | 8.591 | 10,568 | -0.14(-1.62%) |
Aug 21, 2020 | 8.882 | 8.882 | 8.666 | 8.732 | 11,062 | -0.07(-0.85%) |
Aug 20, 2020 | 8.724 | 8.807 | 8.724 | 8.807 | 1,744 | +0.07(+0.76%) |
Aug 19, 2020 | 9.206 | 9.206 | 8.741 | 8.741 | 7,075 | +0.00(+0.00%) |
Aug 18, 2020 | 8.840 | 8.893 | 8.732 | 8.741 | 16,807 | -0.30(-3.31%) |
Aug 17, 2020 | 9.206 | 9.614 | 9.040 | 9.040 | 42,432 | +0.03(+0.37%) |
Aug 14, 2020 | 8.807 | 9.215 | 8.807 | 9.007 | 12,264 | +0.11(+1.21%) |
Aug 13, 2020 | 8.807 | 8.998 | 8.774 | 8.899 | 5,701 | +0.15(+1.71%) |
Aug 12, 2020 | 8.865 | 8.940 | 8.616 | 8.749 | 10,800 | +0.00(+0.00%) |
Aug 11, 2020 | 8.890 | 8.924 | 8.599 | 8.749 | 8,486 | +0.02(+0.19%) |
Aug 10, 2020 | 8.657 | 8.849 | 8.608 | 8.732 | 8,329 | +0.14(+1.65%) |
Aug 07, 2020 | 8.774 | 8.915 | 8.558 | 8.591 | 14,429 | +0.00(+0.00%) |
Aug 06, 2020 | 8.707 | 8.832 | 8.541 | 8.591 | 3,681 | -0.25(-2.82%) |
Aug 05, 2020 | 8.749 | 8.857 | 8.716 | 8.840 | 4,664 | +0.13(+1.53%) |
Aug 04, 2020 | 8.483 | 8.749 | 8.483 | 8.707 | 7,926 | +0.12(+1.45%) |
Aug 03, 2020 | 8.732 | 8.732 | 8.524 | 8.583 | 9,243 | +0.10(+1.18%) |
Jul 31, 2020 | 8.491 | 8.799 | 8.483 | 8.483 | 13,106 | -0.14(-1.64%) |
Jul 30, 2020 | 8.782 | 8.840 | 8.483 | 8.624 | 12,656 | -0.32(-3.62%) |
Jul 29, 2020 | 9.040 | 9.111 | 8.803 | 8.948 | 9,410 | +0.25(+2.87%) |
Jul 28, 2020 | 8.915 | 9.098 | 8.699 | 8.699 | 22,122 | -0.33(-3.68%) |
Jul 27, 2020 | 8.649 | 9.215 | 8.649 | 9.032 | 24,731 | +0.37(+4.22%) |
Jul 24, 2020 | 9.289 | 9.605 | 8.649 | 8.666 | 7,695 | -0.58(-6.29%) |
Jul 23, 2020 | 9.190 | 9.630 | 9.148 | 9.248 | 7,789 | -0.01(-0.09%) |
Jul 22, 2020 | 9.115 | 9.273 | 9.115 | 9.256 | 8,841 | +0.01(+0.09%) |
Jul 21, 2020 | 9.539 | 9.539 | 9.082 | 9.248 | 22,085 | -0.15(-1.59%) |
Jul 20, 2020 | 9.447 | 9.531 | 8.741 | 9.398 | 53,781 | -0.17(-1.82%) |
Jul 17, 2020 | 9.547 | 9.722 | 9.464 | 9.572 | 10,821 | -0.10(-1.03%) |
Jul 16, 2020 | 9.522 | 9.772 | 9.522 | 9.672 | 9,968 | -0.12(-1.19%) |
Jul 15, 2020 | 9.863 | 10.47 | 9.725 | 9.788 | 67,994 | +0.17(+1.82%) |
Jul 14, 2020 | 9.913 | 9.980 | 9.256 | 9.614 | 17,971 | -0.27(-2.78%) |
Jul 13, 2020 | 9.980 | 9.980 | 9.564 | 9.888 | 35,880 | -0.22(-2.14%) |
Jul 10, 2020 | 8.400 | 10.10 | 8.392 | 10.10 | 46,173 | +1.85(+22.48%) |
Jul 09, 2020 | 8.458 | 8.882 | 8.150 | 8.250 | 23,900 | -0.20(-2.36%) |
Jul 08, 2020 | 8.874 | 9.098 | 8.391 | 8.450 | 18,417 | -0.52(-5.75%) |
Jul 07, 2020 | 8.957 | 9.298 | 8.957 | 8.965 | 39,301 | -0.09(-1.01%) |
Jul 06, 2020 | 8.782 | 9.248 | 8.612 | 9.057 | 24,307 | +0.47(+5.42%) |
Jul 02, 2020 | 8.940 | 8.948 | 8.558 | 8.591 | 34,990 | -0.45(-4.97%) |