Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.666 | 8.703 | 8.585 | 8.585 | 188,850 | -0.04(-0.51%) |
Sep 29, 2020 | 8.629 | 8.633 | 8.599 | 8.629 | 115,886 | +0.00(+0.00%) |
Sep 28, 2020 | 8.636 | 8.651 | 8.614 | 8.629 | 84,658 | +0.00(+0.00%) |
Sep 25, 2020 | 8.592 | 8.658 | 8.577 | 8.629 | 205,244 | -0.01(-0.09%) |
Sep 24, 2020 | 8.651 | 8.658 | 8.592 | 8.636 | 82,960 | -0.03(-0.34%) |
Sep 23, 2020 | 8.732 | 8.762 | 8.629 | 8.666 | 113,807 | -0.08(-0.93%) |
Sep 22, 2020 | 8.747 | 8.782 | 8.732 | 8.747 | 92,337 | +0.00(+0.04%) |
Sep 21, 2020 | 8.817 | 8.845 | 8.743 | 8.743 | 86,487 | -0.12(-1.33%) |
Sep 18, 2020 | 8.824 | 8.861 | 8.817 | 8.861 | 43,862 | +0.06(+0.67%) |
Sep 17, 2020 | 8.839 | 8.861 | 8.802 | 8.802 | 71,268 | -0.07(-0.83%) |
Sep 16, 2020 | 8.846 | 8.890 | 8.842 | 8.875 | 72,991 | +0.02(+0.25%) |
Sep 15, 2020 | 8.846 | 8.875 | 8.699 | 8.853 | 87,385 | +0.04(+0.50%) |
Sep 14, 2020 | 8.802 | 8.883 | 8.773 | 8.809 | 118,672 | +0.04(+0.50%) |
Sep 11, 2020 | 8.729 | 8.780 | 8.729 | 8.765 | 37,732 | +0.02(+0.25%) |
Sep 10, 2020 | 8.714 | 8.765 | 8.714 | 8.743 | 109,045 | +0.03(+0.34%) |
Sep 09, 2020 | 8.677 | 8.743 | 8.670 | 8.714 | 80,727 | +0.03(+0.34%) |
Sep 08, 2020 | 8.611 | 8.685 | 8.604 | 8.685 | 122,138 | +0.01(+0.17%) |
Sep 04, 2020 | 8.633 | 8.699 | 8.626 | 8.670 | 93,990 | -0.01(-0.17%) |
Sep 03, 2020 | 8.729 | 8.747 | 8.648 | 8.685 | 90,637 | -0.07(-0.84%) |
Sep 02, 2020 | 8.773 | 8.773 | 8.692 | 8.758 | 85,458 | +0.00(+0.00%) |
Sep 01, 2020 | 8.685 | 8.773 | 8.685 | 8.758 | 59,711 | +0.04(+0.42%) |
Aug 31, 2020 | 8.677 | 8.721 | 8.648 | 8.721 | 149,134 | +0.07(+0.76%) |
Aug 28, 2020 | 8.655 | 8.670 | 8.633 | 8.655 | 155,425 | +0.00(+0.00%) |
Aug 27, 2020 | 8.626 | 8.677 | 8.611 | 8.655 | 130,972 | +0.04(+0.43%) |
Aug 26, 2020 | 8.604 | 8.641 | 8.589 | 8.619 | 183,715 | +0.01(+0.09%) |
Aug 25, 2020 | 8.641 | 8.652 | 8.589 | 8.611 | 171,281 | -0.03(-0.34%) |
Aug 24, 2020 | 8.729 | 8.751 | 8.619 | 8.641 | 148,614 | -0.06(-0.68%) |
Aug 21, 2020 | 8.707 | 8.729 | 8.626 | 8.699 | 178,991 | -0.03(-0.38%) |
Aug 20, 2020 | 8.681 | 8.754 | 8.645 | 8.732 | 134,770 | +0.04(+0.50%) |
Aug 19, 2020 | 8.630 | 8.696 | 8.628 | 8.688 | 100,932 | +0.04(+0.51%) |
Aug 18, 2020 | 8.601 | 8.659 | 8.601 | 8.645 | 105,320 | +0.02(+0.25%) |
Aug 17, 2020 | 8.630 | 8.652 | 8.597 | 8.623 | 69,001 | +0.01(+0.17%) |
Aug 14, 2020 | 8.623 | 8.642 | 8.586 | 8.608 | 67,659 | -0.03(-0.34%) |
Aug 13, 2020 | 8.688 | 8.696 | 8.615 | 8.637 | 76,759 | -0.02(-0.25%) |
Aug 12, 2020 | 8.630 | 8.667 | 8.623 | 8.659 | 92,258 | +0.03(+0.34%) |
Aug 11, 2020 | 8.637 | 8.674 | 8.608 | 8.630 | 131,289 | +0.04(+0.51%) |
Aug 10, 2020 | 8.542 | 8.594 | 8.535 | 8.586 | 86,697 | +0.06(+0.68%) |
Aug 07, 2020 | 8.499 | 8.535 | 8.469 | 8.528 | 125,731 | +0.01(+0.17%) |
Aug 06, 2020 | 8.557 | 8.561 | 8.506 | 8.513 | 97,849 | -0.03(-0.34%) |
Aug 05, 2020 | 8.484 | 8.550 | 8.484 | 8.542 | 92,414 | +0.03(+0.34%) |
Aug 04, 2020 | 8.469 | 8.528 | 8.469 | 8.513 | 177,691 | +0.06(+0.69%) |
Aug 03, 2020 | 8.440 | 8.484 | 8.404 | 8.455 | 148,656 | +0.03(+0.35%) |
Jul 31, 2020 | 8.440 | 8.440 | 8.375 | 8.426 | 80,123 | +0.00(+0.00%) |
Jul 30, 2020 | 8.426 | 8.426 | 8.360 | 8.426 | 107,292 | -0.01(-0.17%) |
Jul 29, 2020 | 8.353 | 8.448 | 8.345 | 8.440 | 203,891 | +0.09(+1.05%) |
Jul 28, 2020 | 8.309 | 8.375 | 8.294 | 8.353 | 167,572 | +0.01(+0.18%) |
Jul 27, 2020 | 8.287 | 8.345 | 8.265 | 8.338 | 109,229 | +0.07(+0.79%) |
Jul 24, 2020 | 8.229 | 8.280 | 8.199 | 8.272 | 142,030 | +0.06(+0.71%) |
Jul 23, 2020 | 8.221 | 8.229 | 8.185 | 8.214 | 98,715 | +0.01(+0.13%) |
Jul 22, 2020 | 8.254 | 8.268 | 8.181 | 8.203 | 191,376 | -0.08(-0.96%) |
Jul 21, 2020 | 8.254 | 8.297 | 8.239 | 8.283 | 100,956 | +0.04(+0.53%) |
Jul 20, 2020 | 8.203 | 8.239 | 8.188 | 8.239 | 92,619 | +0.07(+0.80%) |
Jul 17, 2020 | 8.174 | 8.203 | 8.152 | 8.174 | 83,892 | -0.02(-0.27%) |
Jul 16, 2020 | 8.196 | 8.228 | 8.188 | 8.196 | 41,697 | -0.02(-0.27%) |
Jul 15, 2020 | 8.196 | 8.245 | 8.196 | 8.217 | 126,862 | +0.01(+0.18%) |
Jul 14, 2020 | 8.174 | 8.203 | 8.145 | 8.203 | 77,155 | +0.04(+0.53%) |
Jul 13, 2020 | 8.130 | 8.181 | 8.127 | 8.159 | 82,376 | +0.05(+0.63%) |
Jul 10, 2020 | 8.058 | 8.116 | 8.051 | 8.109 | 181,423 | +0.02(+0.27%) |
Jul 09, 2020 | 8.138 | 8.176 | 8.065 | 8.087 | 174,624 | -0.05(-0.62%) |
Jul 08, 2020 | 8.181 | 8.203 | 8.130 | 8.138 | 87,643 | -0.02(-0.27%) |
Jul 07, 2020 | 8.181 | 8.218 | 8.159 | 8.159 | 151,018 | -0.07(-0.88%) |
Jul 06, 2020 | 8.319 | 8.319 | 8.203 | 8.232 | 155,066 | -0.04(-0.53%) |
Jul 02, 2020 | 8.312 | 8.333 | 8.268 | 8.276 | 173,571 | -0.01(-0.18%) |