Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.102 | 8.428 | 7.981 | 8.034 | 2,681,667 | -0.08(-0.96%) |
Sep 29, 2020 | 8.307 | 8.336 | 7.655 | 8.112 | 2,381,547 | -0.23(-2.80%) |
Sep 28, 2020 | 8.093 | 8.501 | 7.937 | 8.345 | 2,739,292 | +0.49(+6.19%) |
Sep 25, 2020 | 7.713 | 7.917 | 7.499 | 7.859 | 3,933,630 | +0.00(+0.00%) |
Sep 24, 2020 | 7.781 | 8.112 | 7.626 | 7.859 | 2,387,218 | +0.01(+0.12%) |
Sep 23, 2020 | 8.637 | 8.657 | 7.849 | 7.849 | 2,591,017 | -0.73(-8.50%) |
Sep 22, 2020 | 8.647 | 9.153 | 8.462 | 8.579 | 2,666,402 | +0.27(+3.28%) |
Sep 21, 2020 | 8.258 | 8.365 | 7.772 | 8.307 | 3,085,079 | -0.30(-3.50%) |
Sep 18, 2020 | 8.793 | 8.871 | 8.345 | 8.608 | 4,687,745 | -0.17(-1.88%) |
Sep 17, 2020 | 8.598 | 8.832 | 8.375 | 8.773 | 2,852,939 | -0.03(-0.33%) |
Sep 16, 2020 | 8.569 | 9.133 | 8.486 | 8.803 | 3,045,231 | +0.37(+4.38%) |
Sep 15, 2020 | 8.433 | 8.676 | 8.234 | 8.433 | 2,150,663 | +0.14(+1.64%) |
Sep 14, 2020 | 8.015 | 8.423 | 7.762 | 8.297 | 2,333,506 | +0.51(+6.49%) |
Sep 11, 2020 | 7.986 | 8.141 | 7.650 | 7.791 | 2,048,498 | -0.16(-1.96%) |
Sep 10, 2020 | 8.803 | 8.842 | 7.937 | 7.947 | 2,971,199 | -0.94(-10.61%) |
Sep 09, 2020 | 8.744 | 8.968 | 8.482 | 8.890 | 1,582,160 | +0.39(+4.58%) |
Sep 08, 2020 | 8.861 | 8.900 | 8.315 | 8.501 | 2,265,664 | -0.75(-8.10%) |
Sep 04, 2020 | 9.308 | 9.469 | 8.949 | 9.250 | 1,816,146 | +0.11(+1.17%) |
Sep 03, 2020 | 8.987 | 9.445 | 8.949 | 9.143 | 2,495,778 | +0.06(+0.64%) |
Sep 02, 2020 | 9.785 | 9.804 | 9.017 | 9.085 | 5,388,005 | -0.81(-8.16%) |
Sep 01, 2020 | 9.376 | 10.01 | 9.269 | 9.892 | 3,177,247 | +0.43(+4.52%) |
Aug 31, 2020 | 9.639 | 9.712 | 9.381 | 9.464 | 2,914,494 | -0.24(-2.50%) |
Aug 28, 2020 | 9.600 | 9.756 | 9.435 | 9.707 | 1,976,530 | +0.08(+0.81%) |
Aug 27, 2020 | 9.415 | 9.678 | 9.104 | 9.629 | 2,270,919 | +0.29(+3.13%) |
Aug 26, 2020 | 9.629 | 9.697 | 9.250 | 9.338 | 1,730,358 | -0.34(-3.52%) |
Aug 25, 2020 | 9.600 | 9.780 | 9.406 | 9.678 | 1,733,033 | +0.27(+2.90%) |
Aug 24, 2020 | 9.085 | 9.522 | 8.880 | 9.406 | 3,415,804 | +0.60(+6.85%) |
Aug 21, 2020 | 9.376 | 9.479 | 8.759 | 8.803 | 3,402,922 | -0.61(-6.51%) |
Aug 20, 2020 | 9.600 | 9.746 | 9.396 | 9.415 | 3,055,152 | -0.33(-3.39%) |
Aug 19, 2020 | 9.522 | 10.02 | 9.406 | 9.746 | 4,488,260 | +0.37(+3.94%) |
Aug 18, 2020 | 9.357 | 9.522 | 9.182 | 9.376 | 2,748,999 | -0.22(-2.33%) |
Aug 17, 2020 | 9.590 | 9.678 | 9.260 | 9.600 | 1,598,080 | +0.01(+0.10%) |
Aug 14, 2020 | 9.192 | 9.668 | 9.133 | 9.590 | 1,606,515 | +0.25(+2.71%) |
Aug 13, 2020 | 9.483 | 9.639 | 9.265 | 9.338 | 1,955,603 | -0.22(-2.34%) |
Aug 12, 2020 | 9.746 | 9.941 | 9.352 | 9.561 | 2,543,043 | +0.13(+1.34%) |
Aug 11, 2020 | 9.921 | 10.13 | 9.435 | 9.435 | 3,327,734 | -0.17(-1.72%) |
Aug 10, 2020 | 9.114 | 9.727 | 9.065 | 9.600 | 2,688,698 | +0.65(+7.28%) |
Aug 07, 2020 | 8.657 | 9.017 | 8.482 | 8.949 | 2,290,822 | +0.19(+2.22%) |
Aug 06, 2020 | 9.094 | 9.094 | 8.657 | 8.754 | 3,314,789 | -0.43(-4.66%) |
Aug 05, 2020 | 8.949 | 9.231 | 8.832 | 9.182 | 3,178,889 | +0.50(+5.71%) |
Aug 04, 2020 | 8.297 | 8.705 | 8.277 | 8.686 | 2,183,204 | +0.31(+3.72%) |
Aug 03, 2020 | 8.355 | 8.462 | 8.151 | 8.375 | 2,902,995 | -0.07(-0.81%) |
Jul 31, 2020 | 8.569 | 8.579 | 8.093 | 8.443 | 4,105,734 | -0.24(-2.80%) |
Jul 30, 2020 | 8.666 | 8.871 | 8.354 | 8.686 | 3,677,416 | -0.37(-4.08%) |
Jul 29, 2020 | 8.754 | 9.201 | 8.384 | 9.056 | 6,374,069 | +0.28(+3.22%) |
Jul 28, 2020 | 8.783 | 9.114 | 8.725 | 8.773 | 4,082,004 | -0.11(-1.20%) |
Jul 27, 2020 | 8.910 | 9.046 | 8.618 | 8.880 | 3,111,030 | +0.10(+1.11%) |
Jul 24, 2020 | 8.987 | 9.231 | 8.764 | 8.783 | 2,691,166 | -0.23(-2.59%) |
Jul 23, 2020 | 8.939 | 9.046 | 8.443 | 9.017 | 5,088,536 | -0.31(-3.34%) |
Jul 22, 2020 | 9.445 | 9.474 | 8.968 | 9.328 | 3,270,040 | +0.02(+0.21%) |
Jul 21, 2020 | 8.744 | 9.639 | 8.686 | 9.308 | 6,134,317 | +0.85(+10.00%) |
Jul 20, 2020 | 8.579 | 8.910 | 8.452 | 8.462 | 3,738,440 | +0.04(+0.46%) |
Jul 17, 2020 | 8.735 | 8.997 | 8.384 | 8.423 | 2,346,134 | -0.29(-3.35%) |
Jul 16, 2020 | 8.559 | 8.939 | 8.345 | 8.715 | 3,290,758 | +0.07(+0.79%) |
Jul 15, 2020 | 8.579 | 8.696 | 7.961 | 8.647 | 4,027,517 | +0.33(+3.98%) |
Jul 14, 2020 | 7.859 | 8.326 | 7.636 | 8.316 | 4,941,474 | +0.77(+10.18%) |
Jul 13, 2020 | 7.645 | 8.029 | 7.314 | 7.548 | 3,357,090 | +0.04(+0.52%) |
Jul 10, 2020 | 7.100 | 7.509 | 7.032 | 7.509 | 3,057,171 | +0.38(+5.32%) |
Jul 09, 2020 | 7.655 | 7.694 | 7.081 | 7.130 | 2,824,278 | -0.54(-7.10%) |
Jul 08, 2020 | 7.256 | 7.747 | 7.081 | 7.674 | 3,640,560 | +0.47(+6.48%) |
Jul 07, 2020 | 7.645 | 7.674 | 7.207 | 7.207 | 3,537,338 | -0.60(-7.72%) |
Jul 06, 2020 | 7.947 | 7.966 | 7.567 | 7.810 | 3,452,777 | +0.05(+0.63%) |
Jul 02, 2020 | 8.287 | 8.384 | 7.665 | 7.762 | 2,900,796 | -0.18(-2.33%) |