Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.579 | 8.823 | 8.206 | 8.353 | 5,148,221 | -0.17(-2.04%) |
Sep 29, 2020 | 8.588 | 8.588 | 8.353 | 8.527 | 1,748,560 | -0.07(-0.81%) |
Sep 28, 2020 | 8.449 | 8.684 | 8.414 | 8.597 | 1,205,624 | +0.36(+4.32%) |
Sep 25, 2020 | 7.745 | 8.314 | 7.736 | 8.240 | 2,761,484 | +0.43(+5.57%) |
Sep 24, 2020 | 7.893 | 7.997 | 7.736 | 7.806 | 2,410,562 | -0.11(-1.43%) |
Sep 23, 2020 | 8.171 | 8.510 | 7.919 | 7.919 | 2,051,921 | -0.22(-2.67%) |
Sep 22, 2020 | 8.249 | 8.336 | 8.049 | 8.136 | 2,296,456 | -0.02(-0.21%) |
Sep 21, 2020 | 8.666 | 8.684 | 8.145 | 8.153 | 2,441,823 | -0.76(-8.49%) |
Sep 18, 2020 | 9.310 | 9.323 | 8.875 | 8.910 | 4,981,002 | -0.48(-5.09%) |
Sep 17, 2020 | 9.483 | 9.640 | 9.266 | 9.388 | 2,107,095 | -0.29(-2.96%) |
Sep 16, 2020 | 9.675 | 9.866 | 9.431 | 9.675 | 3,690,252 | -0.01(-0.09%) |
Sep 15, 2020 | 9.301 | 9.796 | 9.301 | 9.683 | 3,714,612 | +0.43(+4.70%) |
Sep 14, 2020 | 8.945 | 9.349 | 8.892 | 9.249 | 4,681,131 | +0.46(+5.24%) |
Sep 11, 2020 | 8.858 | 8.858 | 8.642 | 8.788 | 1,841,373 | -0.07(-0.79%) |
Sep 10, 2020 | 9.040 | 9.123 | 8.849 | 8.858 | 2,106,723 | -0.12(-1.36%) |
Sep 09, 2020 | 9.101 | 9.101 | 8.901 | 8.979 | 2,777,764 | -0.02(-0.19%) |
Sep 08, 2020 | 9.431 | 9.510 | 8.962 | 8.997 | 3,580,325 | -0.65(-6.76%) |
Sep 04, 2020 | 9.405 | 9.675 | 9.301 | 9.649 | 2,855,359 | +0.33(+3.54%) |
Sep 03, 2020 | 9.171 | 9.562 | 9.092 | 9.318 | 3,084,418 | +0.15(+1.61%) |
Sep 02, 2020 | 8.901 | 9.179 | 8.858 | 9.171 | 2,912,663 | +0.24(+2.73%) |
Sep 01, 2020 | 8.692 | 9.040 | 8.666 | 8.927 | 1,602,484 | +0.09(+0.98%) |
Aug 31, 2020 | 9.240 | 9.240 | 8.779 | 8.840 | 3,104,286 | -0.45(-4.86%) |
Aug 28, 2020 | 9.118 | 9.292 | 8.997 | 9.292 | 2,518,974 | +0.24(+2.69%) |
Aug 27, 2020 | 8.692 | 9.101 | 8.692 | 9.049 | 1,936,262 | +0.39(+4.52%) |
Aug 26, 2020 | 8.719 | 8.849 | 8.562 | 8.658 | 2,375,527 | -0.03(-0.30%) |
Aug 25, 2020 | 8.536 | 8.771 | 8.527 | 8.684 | 2,278,063 | +0.19(+2.25%) |
Aug 24, 2020 | 8.188 | 8.492 | 8.062 | 8.492 | 2,126,316 | +0.33(+4.05%) |
Aug 21, 2020 | 8.327 | 8.417 | 8.101 | 8.162 | 1,553,536 | -0.18(-2.19%) |
Aug 20, 2020 | 8.162 | 8.423 | 8.110 | 8.345 | 1,153,053 | +0.14(+1.69%) |
Aug 19, 2020 | 8.319 | 8.319 | 8.119 | 8.206 | 2,184,294 | -0.02(-0.21%) |
Aug 18, 2020 | 8.345 | 8.371 | 8.197 | 8.223 | 1,682,087 | -0.15(-1.77%) |
Aug 17, 2020 | 8.553 | 8.553 | 8.345 | 8.371 | 1,630,818 | -0.16(-1.83%) |
Aug 14, 2020 | 8.449 | 8.632 | 8.310 | 8.527 | 1,796,161 | -0.05(-0.61%) |
Aug 13, 2020 | 8.692 | 8.892 | 8.536 | 8.579 | 1,897,019 | -0.26(-2.95%) |
Aug 12, 2020 | 8.892 | 8.936 | 8.710 | 8.840 | 1,932,286 | +0.04(+0.49%) |
Aug 11, 2020 | 9.005 | 9.118 | 8.766 | 8.797 | 2,064,972 | -0.01(-0.10%) |
Aug 10, 2020 | 8.388 | 8.849 | 8.388 | 8.805 | 2,612,619 | +0.45(+5.41%) |
Aug 07, 2020 | 7.954 | 8.414 | 7.945 | 8.353 | 3,016,073 | +0.40(+5.03%) |
Aug 06, 2020 | 7.901 | 8.049 | 7.858 | 7.954 | 2,381,294 | +0.03(+0.44%) |
Aug 05, 2020 | 8.040 | 8.093 | 7.797 | 7.919 | 1,488,266 | -0.02(-0.22%) |
Aug 04, 2020 | 7.475 | 7.980 | 7.467 | 7.936 | 2,638,304 | +0.41(+5.43%) |
Aug 03, 2020 | 7.562 | 7.564 | 7.341 | 7.528 | 1,696,782 | -0.14(-1.81%) |
Jul 31, 2020 | 7.719 | 7.723 | 7.480 | 7.667 | 1,920,752 | -0.09(-1.12%) |
Jul 30, 2020 | 7.754 | 7.823 | 7.588 | 7.754 | 1,424,001 | -0.17(-2.19%) |
Jul 29, 2020 | 7.875 | 7.936 | 7.680 | 7.927 | 1,723,332 | +0.11(+1.45%) |
Jul 28, 2020 | 7.458 | 7.893 | 7.415 | 7.814 | 2,008,221 | +0.30(+3.93%) |
Jul 27, 2020 | 7.632 | 7.667 | 7.484 | 7.519 | 2,716,096 | -0.15(-1.93%) |
Jul 24, 2020 | 7.701 | 7.875 | 7.554 | 7.667 | 3,674,233 | -0.16(-2.00%) |
Jul 23, 2020 | 7.736 | 7.854 | 7.523 | 7.823 | 2,756,783 | +0.01(+0.11%) |
Jul 22, 2020 | 7.736 | 7.849 | 7.623 | 7.814 | 2,317,025 | -0.01(-0.11%) |
Jul 21, 2020 | 7.658 | 7.849 | 7.606 | 7.823 | 3,833,161 | +0.30(+4.05%) |
Jul 20, 2020 | 7.658 | 7.675 | 7.493 | 7.519 | 3,246,040 | -0.20(-2.59%) |
Jul 17, 2020 | 7.875 | 7.919 | 7.693 | 7.719 | 1,862,655 | -0.17(-2.09%) |
Jul 16, 2020 | 7.954 | 7.997 | 7.771 | 7.884 | 1,535,629 | -0.19(-2.37%) |
Jul 15, 2020 | 7.858 | 8.188 | 7.823 | 8.075 | 4,122,094 | +0.45(+5.93%) |
Jul 14, 2020 | 7.797 | 7.856 | 7.545 | 7.623 | 1,711,716 | -0.17(-2.12%) |
Jul 13, 2020 | 7.971 | 8.114 | 7.726 | 7.788 | 2,231,496 | -0.11(-1.43%) |
Jul 10, 2020 | 7.814 | 7.910 | 7.732 | 7.901 | 1,516,262 | +0.07(+0.89%) |
Jul 09, 2020 | 7.884 | 7.886 | 7.597 | 7.832 | 1,807,136 | -0.09(-1.10%) |
Jul 08, 2020 | 7.762 | 8.014 | 7.632 | 7.919 | 2,835,126 | +0.05(+0.66%) |
Jul 07, 2020 | 8.136 | 8.171 | 7.823 | 7.867 | 2,057,274 | -0.44(-5.33%) |
Jul 06, 2020 | 8.440 | 8.632 | 8.075 | 8.310 | 1,873,839 | +0.12(+1.49%) |
Jul 02, 2020 | 8.745 | 8.832 | 8.171 | 8.188 | 1,981,264 | -0.30(-3.48%) |