Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.889 | 8.933 | 8.813 | 8.864 | 10,095 | -0.03(-0.29%) |
Sep 29, 2020 | 8.999 | 8.999 | 8.787 | 8.889 | 17,973 | -0.14(-1.50%) |
Sep 28, 2020 | 9.016 | 9.135 | 9.016 | 9.025 | 34,424 | +0.11(+1.24%) |
Sep 25, 2020 | 8.864 | 8.929 | 8.806 | 8.914 | 21,103 | -0.03(-0.28%) |
Sep 24, 2020 | 8.940 | 9.033 | 8.821 | 8.940 | 262,943 | +0.04(+0.48%) |
Sep 23, 2020 | 9.279 | 9.279 | 8.897 | 8.897 | 448,171 | -0.39(-4.20%) |
Sep 22, 2020 | 9.338 | 9.338 | 9.237 | 9.288 | 24,579 | -0.03(-0.27%) |
Sep 21, 2020 | 9.389 | 9.462 | 9.186 | 9.313 | 66,284 | -0.25(-2.57%) |
Sep 18, 2020 | 9.635 | 9.644 | 9.500 | 9.559 | 49,399 | -0.18(-1.83%) |
Sep 17, 2020 | 9.669 | 9.737 | 9.593 | 9.737 | 51,630 | +0.00(+0.02%) |
Sep 16, 2020 | 9.618 | 9.796 | 9.584 | 9.735 | 17,368 | +0.18(+1.94%) |
Sep 15, 2020 | 9.669 | 9.669 | 9.544 | 9.551 | 11,511 | -0.03(-0.35%) |
Sep 14, 2020 | 9.576 | 9.609 | 9.542 | 9.584 | 11,847 | +0.01(+0.09%) |
Sep 11, 2020 | 9.584 | 9.635 | 9.538 | 9.576 | 19,571 | +0.03(+0.27%) |
Sep 10, 2020 | 9.805 | 9.823 | 9.542 | 9.551 | 42,044 | -0.21(-2.17%) |
Sep 09, 2020 | 9.813 | 9.813 | 9.754 | 9.763 | 21,704 | +0.14(+1.50%) |
Sep 08, 2020 | 9.847 | 9.847 | 9.587 | 9.618 | 40,551 | -0.33(-3.32%) |
Sep 04, 2020 | 9.983 | 9.983 | 9.891 | 9.949 | 29,946 | -0.03(-0.34%) |
Sep 03, 2020 | 10.05 | 10.18 | 9.924 | 9.983 | 39,450 | -0.09(-0.93%) |
Sep 02, 2020 | 10.15 | 10.15 | 10.07 | 10.08 | 18,936 | -0.06(-0.59%) |
Sep 01, 2020 | 10.15 | 10.20 | 10.06 | 10.14 | 39,140 | -0.08(-0.75%) |
Aug 31, 2020 | 10.36 | 10.36 | 10.20 | 10.21 | 20,249 | -0.12(-1.15%) |
Aug 28, 2020 | 10.20 | 10.35 | 10.20 | 10.33 | 14,501 | +0.12(+1.16%) |
Aug 27, 2020 | 10.25 | 10.25 | 10.18 | 10.21 | 11,769 | -0.05(-0.50%) |
Aug 26, 2020 | 10.34 | 10.36 | 10.26 | 10.26 | 51,714 | -0.08(-0.74%) |
Aug 25, 2020 | 10.46 | 10.47 | 10.28 | 10.34 | 23,578 | -0.09(-0.89%) |
Aug 24, 2020 | 10.26 | 10.45 | 10.26 | 10.43 | 16,439 | +0.27(+2.67%) |
Aug 21, 2020 | 10.20 | 10.24 | 10.12 | 10.16 | 38,906 | -0.16(-1.56%) |
Aug 20, 2020 | 10.36 | 10.36 | 10.30 | 10.32 | 24,940 | -0.16(-1.50%) |
Aug 19, 2020 | 10.58 | 10.58 | 10.48 | 10.48 | 18,961 | -0.08(-0.72%) |
Aug 18, 2020 | 10.69 | 10.69 | 10.54 | 10.56 | 11,568 | -0.08(-0.76%) |
Aug 17, 2020 | 10.71 | 10.71 | 10.59 | 10.64 | 12,684 | -0.08(-0.79%) |
Aug 14, 2020 | 10.64 | 10.72 | 10.56 | 10.72 | 16,270 | +0.00(+0.00%) |
Aug 13, 2020 | 10.81 | 10.82 | 10.72 | 10.72 | 7,949 | -0.13(-1.17%) |
Aug 12, 2020 | 10.87 | 10.91 | 10.79 | 10.85 | 23,163 | +0.14(+1.35%) |
Aug 11, 2020 | 10.84 | 10.96 | 10.67 | 10.70 | 57,998 | +0.10(+0.96%) |
Aug 10, 2020 | 10.47 | 10.60 | 10.40 | 10.60 | 28,295 | +0.18(+1.71%) |
Aug 07, 2020 | 10.37 | 10.42 | 10.31 | 10.42 | 18,274 | -0.05(-0.48%) |
Aug 06, 2020 | 10.49 | 10.55 | 10.45 | 10.47 | 19,007 | -0.03(-0.24%) |
Aug 05, 2020 | 10.50 | 10.59 | 10.48 | 10.50 | 28,001 | +0.15(+1.48%) |
Aug 04, 2020 | 10.12 | 10.35 | 10.12 | 10.35 | 35,467 | +0.19(+1.84%) |
Aug 03, 2020 | 10.11 | 10.16 | 10.06 | 10.16 | 23,256 | +0.14(+1.35%) |
Jul 31, 2020 | 10.18 | 10.18 | 9.992 | 10.03 | 33,837 | -0.23(-2.23%) |
Jul 30, 2020 | 10.47 | 10.47 | 10.14 | 10.25 | 13,670 | -0.28(-2.66%) |
Jul 29, 2020 | 10.47 | 10.57 | 10.44 | 10.53 | 14,821 | +0.07(+0.65%) |
Jul 28, 2020 | 10.59 | 10.59 | 10.43 | 10.47 | 14,492 | -0.19(-1.75%) |
Jul 27, 2020 | 10.60 | 10.65 | 10.56 | 10.65 | 177,215 | +0.08(+0.72%) |
Jul 24, 2020 | 10.64 | 10.66 | 10.57 | 10.58 | 19,571 | -0.03(-0.24%) |
Jul 23, 2020 | 10.66 | 10.67 | 10.59 | 10.60 | 11,278 | -0.06(-0.56%) |
Jul 22, 2020 | 10.70 | 10.70 | 10.59 | 10.66 | 166,926 | -0.07(-0.63%) |
Jul 21, 2020 | 10.38 | 10.81 | 10.38 | 10.73 | 320,953 | +0.42(+4.12%) |
Jul 20, 2020 | 10.40 | 10.41 | 10.28 | 10.31 | 159,882 | -0.08(-0.82%) |
Jul 17, 2020 | 10.41 | 10.52 | 10.38 | 10.39 | 3,183 | -0.01(-0.10%) |
Jul 16, 2020 | 10.42 | 10.55 | 10.37 | 10.40 | 20,282 | -0.06(-0.55%) |
Jul 15, 2020 | 10.51 | 10.52 | 10.42 | 10.46 | 29,609 | +0.09(+0.86%) |
Jul 14, 2020 | 10.08 | 10.37 | 10.08 | 10.37 | 7,754 | +0.29(+2.90%) |
Jul 13, 2020 | 10.24 | 10.24 | 10.08 | 10.08 | 14,577 | -0.08(-0.75%) |
Jul 10, 2020 | 9.966 | 10.16 | 9.966 | 10.15 | 53,054 | +0.20(+1.96%) |
Jul 09, 2020 | 10.31 | 10.31 | 9.924 | 9.958 | 53,454 | -0.34(-3.29%) |
Jul 08, 2020 | 10.30 | 10.35 | 10.22 | 10.30 | 38,268 | +0.02(+0.16%) |
Jul 07, 2020 | 10.44 | 10.44 | 10.24 | 10.28 | 8,791 | -0.25(-2.34%) |
Jul 06, 2020 | 10.60 | 10.60 | 10.42 | 10.53 | 101,889 | +0.14(+1.31%) |
Jul 02, 2020 | 10.47 | 10.57 | 10.39 | 10.39 | 24,523 | +0.13(+1.24%) |