Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.327 | 8.521 | 8.098 | 8.217 | 1,094,658 | -0.05(-0.61%) |
Sep 29, 2020 | 8.580 | 8.580 | 8.065 | 8.268 | 1,145,161 | -0.31(-3.65%) |
Sep 28, 2020 | 8.284 | 8.614 | 8.166 | 8.580 | 1,173,131 | +0.46(+5.73%) |
Sep 25, 2020 | 7.786 | 8.158 | 7.777 | 8.115 | 933,459 | +0.25(+3.23%) |
Sep 24, 2020 | 7.769 | 7.972 | 7.600 | 7.862 | 888,701 | +0.12(+1.53%) |
Sep 23, 2020 | 8.031 | 8.200 | 7.684 | 7.743 | 1,497,214 | -0.30(-3.68%) |
Sep 22, 2020 | 8.107 | 8.310 | 8.022 | 8.039 | 1,047,495 | -0.07(-0.83%) |
Sep 21, 2020 | 8.462 | 8.504 | 8.056 | 8.107 | 1,558,094 | -0.57(-6.62%) |
Sep 18, 2020 | 9.223 | 9.223 | 8.665 | 8.682 | 3,347,725 | -0.44(-4.82%) |
Sep 17, 2020 | 9.290 | 9.434 | 9.011 | 9.121 | 1,240,749 | -0.25(-2.71%) |
Sep 16, 2020 | 9.189 | 9.519 | 9.096 | 9.375 | 1,208,262 | +0.22(+2.40%) |
Sep 15, 2020 | 8.893 | 9.269 | 8.893 | 9.155 | 704,215 | +0.29(+3.24%) |
Sep 14, 2020 | 8.572 | 8.969 | 8.563 | 8.868 | 935,442 | +0.36(+4.27%) |
Sep 11, 2020 | 8.902 | 8.978 | 8.462 | 8.504 | 1,069,497 | -0.40(-4.46%) |
Sep 10, 2020 | 9.214 | 9.561 | 8.859 | 8.902 | 1,126,891 | -0.34(-3.66%) |
Sep 09, 2020 | 9.586 | 9.637 | 9.138 | 9.240 | 919,535 | -0.28(-2.93%) |
Sep 08, 2020 | 9.722 | 9.785 | 9.502 | 9.519 | 1,331,197 | -0.27(-2.76%) |
Sep 04, 2020 | 9.764 | 9.958 | 9.519 | 9.789 | 873,602 | +0.19(+2.03%) |
Sep 03, 2020 | 9.459 | 9.874 | 9.459 | 9.595 | 807,852 | +0.19(+2.07%) |
Sep 02, 2020 | 9.079 | 9.459 | 9.045 | 9.400 | 834,767 | +0.28(+3.06%) |
Sep 01, 2020 | 8.834 | 9.172 | 8.716 | 9.121 | 1,090,526 | +0.19(+2.18%) |
Aug 31, 2020 | 9.197 | 9.214 | 8.880 | 8.927 | 1,166,855 | -0.30(-3.30%) |
Aug 28, 2020 | 9.257 | 9.257 | 8.935 | 9.231 | 477,198 | +0.02(+0.18%) |
Aug 27, 2020 | 9.104 | 9.417 | 9.104 | 9.214 | 390,178 | +0.19(+2.16%) |
Aug 26, 2020 | 9.350 | 9.451 | 8.902 | 9.020 | 546,438 | -0.39(-4.13%) |
Aug 25, 2020 | 9.434 | 9.519 | 9.197 | 9.409 | 1,057,642 | +0.04(+0.45%) |
Aug 24, 2020 | 8.944 | 9.375 | 8.724 | 9.366 | 895,910 | +0.48(+5.42%) |
Aug 21, 2020 | 8.809 | 8.944 | 8.724 | 8.885 | 790,560 | -0.01(-0.10%) |
Aug 20, 2020 | 8.521 | 9.054 | 8.521 | 8.893 | 711,275 | +0.29(+3.34%) |
Aug 19, 2020 | 8.910 | 8.995 | 8.555 | 8.606 | 675,982 | -0.36(-3.96%) |
Aug 18, 2020 | 9.366 | 9.366 | 8.775 | 8.961 | 643,743 | -0.44(-4.68%) |
Aug 17, 2020 | 9.214 | 9.476 | 9.172 | 9.400 | 700,794 | +0.17(+1.83%) |
Aug 14, 2020 | 9.003 | 9.502 | 9.003 | 9.231 | 794,227 | +0.10(+1.11%) |
Aug 13, 2020 | 9.417 | 9.569 | 9.066 | 9.130 | 679,900 | -0.41(-4.26%) |
Aug 12, 2020 | 9.806 | 9.806 | 9.299 | 9.536 | 881,755 | -0.14(-1.40%) |
Aug 11, 2020 | 9.595 | 9.958 | 9.561 | 9.671 | 1,718,032 | +0.36(+3.81%) |
Aug 10, 2020 | 9.164 | 9.561 | 9.147 | 9.316 | 956,763 | +0.25(+2.70%) |
Aug 07, 2020 | 8.631 | 9.079 | 8.352 | 9.071 | 1,336,960 | +0.33(+3.77%) |
Aug 06, 2020 | 8.682 | 8.935 | 8.479 | 8.741 | 1,380,412 | +0.07(+0.78%) |
Aug 05, 2020 | 9.138 | 9.181 | 8.631 | 8.673 | 1,055,755 | -0.30(-3.30%) |
Aug 04, 2020 | 8.665 | 9.020 | 8.648 | 8.969 | 635,869 | +0.29(+3.31%) |
Aug 03, 2020 | 8.842 | 8.842 | 8.496 | 8.682 | 746,284 | -0.18(-2.00%) |
Jul 31, 2020 | 8.969 | 8.969 | 8.462 | 8.859 | 794,582 | -0.19(-2.06%) |
Jul 30, 2020 | 8.800 | 9.071 | 8.690 | 9.045 | 540,623 | -0.03(-0.37%) |
Jul 29, 2020 | 8.986 | 9.130 | 8.758 | 9.079 | 500,851 | +0.15(+1.70%) |
Jul 28, 2020 | 8.496 | 8.978 | 8.437 | 8.927 | 833,900 | +0.36(+4.24%) |
Jul 27, 2020 | 8.496 | 8.580 | 8.284 | 8.563 | 720,617 | +0.02(+0.20%) |
Jul 24, 2020 | 8.809 | 8.944 | 8.530 | 8.546 | 846,868 | -0.30(-3.35%) |
Jul 23, 2020 | 9.028 | 9.155 | 8.648 | 8.842 | 844,340 | -0.32(-3.51%) |
Jul 22, 2020 | 8.918 | 9.181 | 8.876 | 9.164 | 982,686 | +0.11(+1.21%) |
Jul 21, 2020 | 8.927 | 9.181 | 8.927 | 9.054 | 1,628,104 | +0.25(+2.78%) |
Jul 20, 2020 | 9.003 | 9.062 | 8.631 | 8.809 | 706,654 | -0.26(-2.89%) |
Jul 17, 2020 | 9.138 | 9.273 | 8.969 | 9.071 | 1,039,569 | -0.03(-0.37%) |
Jul 16, 2020 | 9.104 | 9.223 | 9.003 | 9.104 | 996,267 | -0.13(-1.37%) |
Jul 15, 2020 | 9.273 | 9.400 | 9.113 | 9.231 | 1,000,437 | +0.30(+3.31%) |
Jul 14, 2020 | 9.011 | 9.164 | 8.834 | 8.935 | 686,982 | -0.12(-1.31%) |
Jul 13, 2020 | 9.485 | 9.493 | 9.037 | 9.054 | 1,253,309 | -0.30(-3.16%) |
Jul 10, 2020 | 9.172 | 9.417 | 9.172 | 9.350 | 1,093,629 | +0.19(+2.03%) |
Jul 09, 2020 | 9.257 | 9.358 | 9.011 | 9.164 | 1,487,148 | -0.14(-1.54%) |
Jul 08, 2020 | 9.290 | 9.468 | 8.995 | 9.307 | 920,221 | -0.03(-0.27%) |
Jul 07, 2020 | 9.671 | 9.671 | 9.299 | 9.333 | 1,179,613 | -0.53(-5.40%) |
Jul 06, 2020 | 9.941 | 10.14 | 9.722 | 9.865 | 1,196,415 | +0.15(+1.57%) |
Jul 02, 2020 | 10.30 | 10.41 | 9.679 | 9.713 | 543,798 | -0.25(-2.46%) |