Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.502 | 8.810 | 8.411 | 8.529 | 6,052 | -0.32(-3.59%) |
Sep 29, 2020 | 8.263 | 8.846 | 8.263 | 8.846 | 1,287 | +0.37(+4.39%) |
Sep 28, 2020 | 8.055 | 8.645 | 8.055 | 8.474 | 17,271 | +0.62(+7.89%) |
Sep 25, 2020 | 7.828 | 8.053 | 7.693 | 7.855 | 11,696 | +0.16(+2.10%) |
Sep 24, 2020 | 7.693 | 8.061 | 7.693 | 7.693 | 3,119 | +0.05(+0.71%) |
Sep 23, 2020 | 8.259 | 8.259 | 7.280 | 7.640 | 35,805 | -0.57(-6.89%) |
Sep 22, 2020 | 8.394 | 8.394 | 8.079 | 8.205 | 13,818 | -0.10(-1.19%) |
Sep 21, 2020 | 8.439 | 8.448 | 8.241 | 8.304 | 10,146 | -0.27(-3.14%) |
Sep 18, 2020 | 8.654 | 8.654 | 8.528 | 8.573 | 26,623 | +0.00(+0.00%) |
Sep 17, 2020 | 8.582 | 8.609 | 8.528 | 8.573 | 34,348 | +0.13(+1.60%) |
Sep 16, 2020 | 8.627 | 8.627 | 8.353 | 8.439 | 6,813 | -0.13(-1.57%) |
Sep 15, 2020 | 8.869 | 9.004 | 8.573 | 8.573 | 4,797 | -0.31(-3.44%) |
Sep 14, 2020 | 8.825 | 8.878 | 8.663 | 8.878 | 4,698 | +0.21(+2.38%) |
Sep 11, 2020 | 8.726 | 8.726 | 8.618 | 8.672 | 1,782 | +0.01(+0.10%) |
Sep 10, 2020 | 8.887 | 9.049 | 8.618 | 8.663 | 11,649 | -0.20(-2.23%) |
Sep 09, 2020 | 8.627 | 8.941 | 8.627 | 8.860 | 4,255 | +0.15(+1.75%) |
Sep 08, 2020 | 8.421 | 8.932 | 8.421 | 8.708 | 37,206 | -0.27(-3.00%) |
Sep 04, 2020 | 8.766 | 8.995 | 8.766 | 8.977 | 8,465 | -0.13(-1.38%) |
Sep 03, 2020 | 8.086 | 9.103 | 8.086 | 9.103 | 7,375 | +0.26(+2.94%) |
Sep 02, 2020 | 8.977 | 9.104 | 8.798 | 8.843 | 22,947 | -0.17(-1.89%) |
Sep 01, 2020 | 9.336 | 9.381 | 9.013 | 9.013 | 6,583 | -0.18(-1.95%) |
Aug 31, 2020 | 9.713 | 9.875 | 9.193 | 9.193 | 11,563 | -1.04(-10.18%) |
Aug 28, 2020 | 9.211 | 10.23 | 9.211 | 10.23 | 2,450 | +1.26(+14.00%) |
Aug 27, 2020 | 9.426 | 9.426 | 8.977 | 8.977 | 1,258 | -0.47(-4.94%) |
Aug 26, 2020 | 9.130 | 9.615 | 9.130 | 9.444 | 4,044 | +0.21(+2.24%) |
Aug 25, 2020 | 9.372 | 9.794 | 9.238 | 9.238 | 1,621 | -0.19(-2.00%) |
Aug 24, 2020 | 9.435 | 9.498 | 9.247 | 9.426 | 6,376 | +0.22(+2.44%) |
Aug 21, 2020 | 9.345 | 9.911 | 9.157 | 9.202 | 13,255 | -0.01(-0.10%) |
Aug 20, 2020 | 9.130 | 9.300 | 9.130 | 9.211 | 1,004 | -0.38(-3.93%) |
Aug 19, 2020 | 9.875 | 9.875 | 9.543 | 9.588 | 2,379 | -0.11(-1.11%) |
Aug 18, 2020 | 9.875 | 10.08 | 9.695 | 9.695 | 3,269 | -0.44(-4.34%) |
Aug 17, 2020 | 10.14 | 10.14 | 10.14 | 10.14 | 401 | -0.36(-3.42%) |
Aug 14, 2020 | 10.30 | 11.13 | 10.07 | 10.49 | 13,367 | +0.22(+2.19%) |
Aug 13, 2020 | 10.05 | 10.27 | 10.05 | 10.27 | 1,111 | -0.03(-0.26%) |
Aug 12, 2020 | 10.65 | 10.65 | 9.803 | 10.30 | 4,167 | +0.11(+1.06%) |
Aug 11, 2020 | 9.911 | 10.41 | 9.875 | 10.19 | 6,934 | +0.23(+2.34%) |
Aug 10, 2020 | 9.525 | 10.48 | 9.426 | 9.956 | 1,832 | +0.21(+2.12%) |
Aug 07, 2020 | 9.067 | 9.749 | 9.067 | 9.749 | 6,572 | +0.38(+4.02%) |
Aug 06, 2020 | 9.425 | 9.435 | 9.269 | 9.372 | 3,831 | +0.30(+3.26%) |
Aug 05, 2020 | 8.986 | 9.076 | 8.896 | 9.076 | 3,098 | -0.01(-0.10%) |
Aug 04, 2020 | 9.085 | 9.085 | 9.085 | 9.085 | 1,107 | +0.30(+3.37%) |
Aug 03, 2020 | 8.977 | 8.977 | 8.789 | 8.789 | 47,910 | -0.11(-1.21%) |
Jul 31, 2020 | 8.896 | 9.288 | 8.860 | 8.896 | 4,121 | +0.02(+0.20%) |
Jul 30, 2020 | 8.878 | 8.977 | 8.878 | 8.878 | 8,864 | +0.00(+0.00%) |
Jul 29, 2020 | 9.022 | 9.022 | 8.869 | 8.878 | 2,478 | -0.03(-0.30%) |
Jul 28, 2020 | 8.708 | 8.977 | 8.708 | 8.905 | 4,826 | -0.07(-0.80%) |
Jul 27, 2020 | 8.178 | 8.977 | 8.169 | 8.977 | 15,191 | +0.45(+5.26%) |
Jul 24, 2020 | 8.528 | 8.777 | 8.304 | 8.528 | 21,164 | +0.04(+0.53%) |
Jul 23, 2020 | 8.645 | 8.860 | 8.421 | 8.483 | 4,882 | -0.26(-2.98%) |
Jul 22, 2020 | 8.789 | 8.789 | 8.618 | 8.744 | 4,754 | -0.20(-2.21%) |
Jul 21, 2020 | 9.059 | 9.059 | 8.753 | 8.941 | 11,909 | +0.23(+2.68%) |
Jul 20, 2020 | 8.789 | 8.843 | 8.537 | 8.708 | 12,040 | -0.13(-1.52%) |
Jul 17, 2020 | 8.887 | 9.049 | 8.690 | 8.843 | 6,126 | -0.09(-1.01%) |
Jul 16, 2020 | 8.977 | 8.995 | 8.645 | 8.932 | 13,377 | -0.15(-1.68%) |
Jul 15, 2020 | 8.878 | 9.247 | 8.869 | 9.085 | 10,558 | +0.42(+4.87%) |
Jul 14, 2020 | 8.968 | 8.968 | 8.663 | 8.663 | 29,349 | -0.41(-4.55%) |
Jul 13, 2020 | 8.905 | 9.076 | 8.869 | 9.076 | 6,262 | +0.09(+1.00%) |
Jul 10, 2020 | 8.995 | 8.995 | 8.708 | 8.986 | 10,805 | +0.06(+0.70%) |
Jul 09, 2020 | 9.273 | 9.432 | 8.887 | 8.923 | 17,540 | -0.24(-2.64%) |
Jul 08, 2020 | 8.977 | 9.238 | 8.977 | 9.166 | 24,142 | +0.14(+1.59%) |
Jul 07, 2020 | 9.426 | 9.734 | 9.009 | 9.022 | 5,878 | -0.40(-4.29%) |
Jul 06, 2020 | 9.911 | 9.911 | 9.031 | 9.426 | 41,711 | -0.48(-4.89%) |
Jul 02, 2020 | 9.848 | 10.12 | 9.794 | 9.911 | 7,240 | +0.13(+1.38%) |