Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.155 | 8.354 | 8.118 | 8.174 | 329,555 | +0.05(+0.58%) |
Sep 29, 2020 | 8.306 | 8.335 | 8.023 | 8.127 | 301,584 | -0.20(-2.38%) |
Sep 28, 2020 | 8.269 | 8.476 | 8.269 | 8.325 | 157,634 | +0.10(+1.26%) |
Sep 25, 2020 | 8.212 | 8.368 | 8.155 | 8.222 | 155,310 | +0.00(+0.00%) |
Sep 24, 2020 | 8.288 | 8.354 | 8.118 | 8.222 | 240,175 | -0.12(-1.47%) |
Sep 23, 2020 | 8.486 | 8.495 | 8.269 | 8.344 | 153,920 | -0.17(-2.00%) |
Sep 22, 2020 | 8.467 | 8.525 | 8.439 | 8.514 | 166,717 | +0.04(+0.45%) |
Sep 21, 2020 | 8.552 | 8.618 | 8.420 | 8.476 | 143,152 | -0.13(-1.54%) |
Sep 18, 2020 | 8.627 | 8.637 | 8.578 | 8.609 | 157,869 | +0.00(+0.00%) |
Sep 17, 2020 | 8.562 | 8.743 | 8.506 | 8.609 | 134,169 | +0.03(+0.33%) |
Sep 16, 2020 | 8.637 | 8.823 | 8.553 | 8.581 | 205,610 | -0.04(-0.43%) |
Sep 15, 2020 | 8.543 | 8.637 | 8.543 | 8.618 | 135,839 | +0.08(+0.98%) |
Sep 14, 2020 | 8.637 | 8.749 | 8.468 | 8.534 | 263,274 | -0.10(-1.19%) |
Sep 11, 2020 | 8.581 | 8.637 | 8.562 | 8.637 | 77,542 | +0.07(+0.87%) |
Sep 10, 2020 | 8.524 | 8.637 | 8.506 | 8.562 | 99,400 | +0.04(+0.44%) |
Sep 09, 2020 | 8.655 | 8.655 | 8.524 | 8.524 | 118,227 | +0.00(+0.00%) |
Sep 08, 2020 | 8.637 | 8.646 | 8.478 | 8.524 | 139,638 | -0.12(-1.40%) |
Sep 04, 2020 | 8.683 | 8.723 | 8.422 | 8.646 | 194,499 | -0.08(-0.96%) |
Sep 03, 2020 | 8.861 | 8.954 | 8.702 | 8.730 | 222,999 | -0.14(-1.58%) |
Sep 02, 2020 | 8.907 | 8.963 | 8.814 | 8.870 | 319,831 | -0.07(-0.73%) |
Sep 01, 2020 | 8.805 | 8.954 | 8.802 | 8.935 | 275,886 | +0.16(+1.81%) |
Aug 31, 2020 | 9.057 | 9.057 | 8.665 | 8.777 | 249,233 | -0.21(-2.39%) |
Aug 28, 2020 | 9.066 | 9.066 | 8.879 | 8.991 | 267,650 | +0.01(+0.10%) |
Aug 27, 2020 | 9.066 | 9.066 | 8.917 | 8.982 | 104,652 | -0.07(-0.82%) |
Aug 26, 2020 | 9.038 | 9.103 | 8.963 | 9.057 | 302,933 | +0.03(+0.31%) |
Aug 25, 2020 | 9.103 | 9.141 | 9.029 | 9.029 | 83,498 | -0.07(-0.82%) |
Aug 24, 2020 | 9.094 | 9.169 | 9.038 | 9.103 | 684,557 | +0.11(+1.25%) |
Aug 21, 2020 | 9.047 | 9.130 | 8.936 | 8.991 | 974,369 | -0.10(-1.12%) |
Aug 20, 2020 | 9.167 | 9.176 | 9.075 | 9.093 | 164,204 | -0.06(-0.71%) |
Aug 19, 2020 | 9.056 | 9.167 | 9.056 | 9.158 | 167,603 | +0.05(+0.51%) |
Aug 18, 2020 | 9.010 | 9.121 | 8.996 | 9.111 | 161,482 | +0.09(+1.02%) |
Aug 17, 2020 | 8.917 | 9.167 | 8.917 | 9.019 | 243,443 | +0.10(+1.14%) |
Aug 14, 2020 | 9.148 | 9.278 | 8.797 | 8.917 | 309,062 | -0.21(-2.33%) |
Aug 13, 2020 | 8.871 | 9.264 | 8.832 | 9.130 | 279,430 | +0.21(+2.38%) |
Aug 12, 2020 | 8.797 | 8.927 | 8.686 | 8.917 | 195,800 | +0.23(+2.60%) |
Aug 11, 2020 | 8.816 | 9.167 | 8.668 | 8.691 | 425,190 | -0.07(-0.79%) |
Aug 10, 2020 | 8.594 | 8.770 | 8.575 | 8.760 | 283,199 | +0.18(+2.05%) |
Aug 07, 2020 | 8.585 | 8.686 | 8.271 | 8.585 | 710,432 | -0.01(-0.11%) |
Aug 06, 2020 | 8.742 | 8.768 | 8.594 | 8.594 | 267,688 | -0.15(-1.69%) |
Aug 05, 2020 | 8.779 | 8.834 | 8.733 | 8.742 | 291,630 | -0.04(-0.42%) |
Aug 04, 2020 | 8.945 | 8.973 | 8.760 | 8.779 | 307,989 | -0.09(-1.04%) |
Aug 03, 2020 | 8.890 | 9.010 | 8.816 | 8.871 | 232,567 | -0.02(-0.21%) |
Jul 31, 2020 | 9.111 | 9.167 | 8.797 | 8.890 | 238,614 | -0.18(-1.94%) |
Jul 30, 2020 | 9.102 | 9.112 | 8.927 | 9.065 | 129,742 | -0.06(-0.71%) |
Jul 29, 2020 | 9.075 | 9.176 | 9.075 | 9.130 | 153,482 | +0.07(+0.82%) |
Jul 28, 2020 | 9.019 | 9.185 | 8.964 | 9.056 | 118,349 | +0.04(+0.41%) |
Jul 27, 2020 | 8.927 | 9.148 | 8.927 | 9.019 | 271,491 | +0.06(+0.62%) |
Jul 24, 2020 | 9.038 | 9.167 | 8.871 | 8.964 | 208,206 | -0.16(-1.72%) |
Jul 23, 2020 | 9.185 | 9.241 | 9.075 | 9.121 | 446,190 | -0.09(-1.00%) |
Jul 22, 2020 | 9.332 | 9.414 | 9.167 | 9.213 | 478,956 | -0.09(-0.98%) |
Jul 21, 2020 | 9.332 | 9.396 | 9.295 | 9.305 | 124,293 | +0.00(+0.00%) |
Jul 20, 2020 | 9.295 | 9.396 | 9.286 | 9.305 | 166,198 | +0.03(+0.30%) |
Jul 17, 2020 | 9.295 | 9.378 | 9.277 | 9.277 | 184,171 | +0.00(+0.00%) |
Jul 16, 2020 | 9.314 | 9.376 | 9.277 | 9.277 | 179,120 | -0.04(-0.39%) |
Jul 15, 2020 | 9.295 | 9.469 | 9.244 | 9.314 | 213,228 | +0.06(+0.69%) |
Jul 14, 2020 | 9.231 | 9.460 | 9.231 | 9.250 | 105,996 | -0.06(-0.69%) |
Jul 13, 2020 | 9.478 | 9.579 | 9.231 | 9.314 | 212,452 | -0.18(-1.93%) |
Jul 10, 2020 | 9.250 | 9.744 | 9.214 | 9.497 | 222,973 | +0.22(+2.37%) |
Jul 09, 2020 | 9.204 | 9.341 | 9.058 | 9.277 | 156,292 | +0.01(+0.10%) |
Jul 08, 2020 | 9.085 | 9.369 | 9.058 | 9.268 | 220,726 | +0.15(+1.60%) |
Jul 07, 2020 | 9.058 | 9.186 | 9.003 | 9.122 | 145,456 | +0.01(+0.10%) |
Jul 06, 2020 | 9.533 | 9.588 | 8.984 | 9.112 | 327,778 | -0.36(-3.77%) |
Jul 02, 2020 | 9.652 | 9.780 | 9.433 | 9.469 | 183,843 | +0.05(+0.58%) |