Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.530 | 8.584 | 8.500 | 8.530 | 219,593 | -0.02(-0.23%) |
Sep 29, 2020 | 8.810 | 8.822 | 8.530 | 8.550 | 132,663 | -0.29(-3.28%) |
Sep 28, 2020 | 8.830 | 8.970 | 8.830 | 8.840 | 76,987 | +0.04(+0.45%) |
Sep 25, 2020 | 8.950 | 8.977 | 8.800 | 8.800 | 151,700 | -0.13(-1.46%) |
Sep 24, 2020 | 8.940 | 8.980 | 8.919 | 8.930 | 73,836 | -0.02(-0.22%) |
Sep 23, 2020 | 9.020 | 9.030 | 8.910 | 8.950 | 161,115 | -0.05(-0.56%) |
Sep 22, 2020 | 8.960 | 9.030 | 8.920 | 9.000 | 90,634 | +0.10(+1.12%) |
Sep 21, 2020 | 8.860 | 8.920 | 8.860 | 8.900 | 92,210 | -0.10(-1.11%) |
Sep 18, 2020 | 8.970 | 9.050 | 8.940 | 9.000 | 64,700 | +0.09(+1.01%) |
Sep 17, 2020 | 8.910 | 8.970 | 8.900 | 8.910 | 63,456 | -0.05(-0.56%) |
Sep 16, 2020 | 8.930 | 9.060 | 8.890 | 8.960 | 64,173 | +0.00(+0.00%) |
Sep 15, 2020 | 8.830 | 8.980 | 8.800 | 8.960 | 76,396 | +0.20(+2.28%) |
Sep 14, 2020 | 8.750 | 8.800 | 8.750 | 8.760 | 47,990 | +0.05(+0.57%) |
Sep 11, 2020 | 8.820 | 8.860 | 8.700 | 8.710 | 42,600 | -0.04(-0.46%) |
Sep 10, 2020 | 8.790 | 8.880 | 8.750 | 8.750 | 53,074 | +0.01(+0.11%) |
Sep 09, 2020 | 8.700 | 8.790 | 8.700 | 8.740 | 66,633 | -0.01(-0.07%) |
Sep 08, 2020 | 8.610 | 8.940 | 8.530 | 8.746 | 134,169 | +0.03(+0.30%) |
Sep 04, 2020 | 8.770 | 8.780 | 8.670 | 8.720 | 63,200 | -0.04(-0.46%) |
Sep 03, 2020 | 8.950 | 8.990 | 8.650 | 8.760 | 115,550 | -0.21(-2.34%) |
Sep 02, 2020 | 8.900 | 9.080 | 8.870 | 8.970 | 134,093 | +0.03(+0.34%) |
Sep 01, 2020 | 8.720 | 8.990 | 8.700 | 8.940 | 172,587 | +0.21(+2.41%) |
Aug 31, 2020 | 8.850 | 8.850 | 8.730 | 8.730 | 59,987 | -0.09(-1.02%) |
Aug 28, 2020 | 8.850 | 8.850 | 8.780 | 8.820 | 82,000 | -0.05(-0.56%) |
Aug 27, 2020 | 8.820 | 8.905 | 8.800 | 8.870 | 45,363 | +0.00(+0.00%) |
Aug 26, 2020 | 8.880 | 8.930 | 8.870 | 8.870 | 54,217 | -0.03(-0.34%) |
Aug 25, 2020 | 8.880 | 8.910 | 8.854 | 8.900 | 76,165 | +0.02(+0.23%) |
Aug 24, 2020 | 8.880 | 8.910 | 8.840 | 8.880 | 69,366 | +0.04(+0.45%) |
Aug 21, 2020 | 8.820 | 8.890 | 8.820 | 8.840 | 49,400 | -0.02(-0.24%) |
Aug 20, 2020 | 8.830 | 8.880 | 8.800 | 8.862 | 46,559 | +0.03(+0.33%) |
Aug 19, 2020 | 8.850 | 8.850 | 8.823 | 8.832 | 51,233 | +0.01(+0.14%) |
Aug 18, 2020 | 8.840 | 8.859 | 8.810 | 8.820 | 57,444 | -0.01(-0.11%) |
Aug 17, 2020 | 8.750 | 8.860 | 8.750 | 8.830 | 62,178 | +0.08(+0.91%) |
Aug 14, 2020 | 8.820 | 8.850 | 8.750 | 8.750 | 64,700 | -0.05(-0.57%) |
Aug 13, 2020 | 8.790 | 8.850 | 8.750 | 8.800 | 46,597 | +0.01(+0.13%) |
Aug 12, 2020 | 8.780 | 8.800 | 8.770 | 8.789 | 70,208 | -0.01(-0.13%) |
Aug 11, 2020 | 8.870 | 8.900 | 8.770 | 8.800 | 62,706 | -0.06(-0.68%) |
Aug 10, 2020 | 8.730 | 8.870 | 8.730 | 8.860 | 68,200 | +0.08(+0.91%) |
Aug 07, 2020 | 8.750 | 8.780 | 8.750 | 8.780 | 37,600 | +0.03(+0.34%) |
Aug 06, 2020 | 8.760 | 8.780 | 8.740 | 8.750 | 33,343 | +0.02(+0.23%) |
Aug 05, 2020 | 8.640 | 8.730 | 8.640 | 8.730 | 109,693 | +0.08(+0.92%) |
Aug 04, 2020 | 8.590 | 8.650 | 8.590 | 8.650 | 31,846 | +0.04(+0.46%) |
Aug 03, 2020 | 8.630 | 8.640 | 8.600 | 8.610 | 47,789 | +0.04(+0.47%) |
Jul 31, 2020 | 8.550 | 8.580 | 8.550 | 8.570 | 227,200 | -0.01(-0.12%) |
Jul 30, 2020 | 8.540 | 8.610 | 8.496 | 8.580 | 59,667 | -0.09(-1.04%) |
Jul 29, 2020 | 8.620 | 8.750 | 8.620 | 8.670 | 110,423 | +0.05(+0.58%) |
Jul 28, 2020 | 8.600 | 8.656 | 8.600 | 8.620 | 75,763 | +0.02(+0.23%) |
Jul 27, 2020 | 8.560 | 8.620 | 8.560 | 8.600 | 59,332 | +0.04(+0.47%) |
Jul 24, 2020 | 8.550 | 8.583 | 8.550 | 8.560 | 66,500 | -0.02(-0.23%) |
Jul 23, 2020 | 8.560 | 8.610 | 8.560 | 8.580 | 84,625 | +0.01(+0.12%) |
Jul 22, 2020 | 8.520 | 8.580 | 8.480 | 8.570 | 102,097 | +0.03(+0.35%) |
Jul 21, 2020 | 8.540 | 8.560 | 8.520 | 8.540 | 85,458 | +0.02(+0.23%) |
Jul 20, 2020 | 8.540 | 8.560 | 8.520 | 8.520 | 65,183 | +0.00(+0.00%) |
Jul 17, 2020 | 8.540 | 8.560 | 8.520 | 8.520 | 50,900 | +0.00(+0.00%) |
Jul 16, 2020 | 8.540 | 8.590 | 8.520 | 8.520 | 59,768 | -0.08(-0.93%) |
Jul 15, 2020 | 8.600 | 8.640 | 8.540 | 8.600 | 52,314 | +0.03(+0.35%) |
Jul 14, 2020 | 8.600 | 8.620 | 8.530 | 8.570 | 64,362 | -0.05(-0.58%) |
Jul 13, 2020 | 8.520 | 8.640 | 8.520 | 8.620 | 79,578 | +0.10(+1.17%) |
Jul 10, 2020 | 8.500 | 8.546 | 8.500 | 8.520 | 71,900 | -0.02(-0.23%) |
Jul 09, 2020 | 8.570 | 8.630 | 8.530 | 8.540 | 52,222 | -0.05(-0.58%) |
Jul 08, 2020 | 8.600 | 8.629 | 8.570 | 8.590 | 65,358 | -0.02(-0.23%) |
Jul 07, 2020 | 8.590 | 8.630 | 8.580 | 8.610 | 73,917 | +0.04(+0.47%) |
Jul 06, 2020 | 8.590 | 8.640 | 8.560 | 8.570 | 90,112 | +0.02(+0.23%) |
Jul 02, 2020 | 8.520 | 8.600 | 8.520 | 8.550 | 43,400 | +0.03(+0.35%) |