Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.330 | 8.620 | 8.330 | 8.410 | 192,183 | +0.08(+0.96%) |
Sep 29, 2020 | 8.390 | 8.430 | 8.120 | 8.330 | 204,320 | -0.07(-0.83%) |
Sep 28, 2020 | 8.280 | 8.590 | 8.270 | 8.400 | 211,032 | +0.31(+3.83%) |
Sep 25, 2020 | 7.940 | 8.130 | 7.890 | 8.090 | 243,400 | +0.05(+0.62%) |
Sep 24, 2020 | 8.000 | 8.230 | 7.820 | 8.040 | 239,347 | +0.06(+0.75%) |
Sep 23, 2020 | 8.250 | 8.590 | 7.980 | 7.980 | 387,588 | -0.21(-2.56%) |
Sep 22, 2020 | 8.450 | 8.480 | 8.170 | 8.190 | 373,320 | -0.22(-2.62%) |
Sep 21, 2020 | 8.950 | 8.950 | 8.240 | 8.410 | 560,313 | -0.76(-8.29%) |
Sep 18, 2020 | 9.180 | 9.580 | 8.960 | 9.170 | 870,200 | +0.05(+0.55%) |
Sep 17, 2020 | 8.670 | 9.190 | 8.540 | 9.120 | 525,594 | +0.35(+3.99%) |
Sep 16, 2020 | 8.400 | 8.840 | 8.230 | 8.770 | 575,838 | +0.42(+5.03%) |
Sep 15, 2020 | 8.390 | 8.600 | 8.250 | 8.350 | 466,205 | +0.01(+0.12%) |
Sep 14, 2020 | 8.440 | 8.483 | 8.240 | 8.340 | 331,502 | +0.04(+0.48%) |
Sep 11, 2020 | 8.470 | 8.580 | 8.260 | 8.300 | 282,500 | -0.13(-1.54%) |
Sep 10, 2020 | 8.810 | 8.850 | 8.430 | 8.430 | 324,965 | -0.39(-4.42%) |
Sep 09, 2020 | 9.300 | 9.310 | 8.810 | 8.820 | 368,908 | -0.43(-4.65%) |
Sep 08, 2020 | 9.400 | 9.500 | 9.150 | 9.250 | 311,711 | -0.28(-2.94%) |
Sep 04, 2020 | 9.670 | 9.790 | 9.370 | 9.530 | 311,700 | +0.08(+0.85%) |
Sep 03, 2020 | 9.650 | 9.860 | 9.410 | 9.450 | 262,261 | -0.16(-1.66%) |
Sep 02, 2020 | 9.670 | 9.710 | 9.490 | 9.610 | 278,221 | -0.04(-0.41%) |
Sep 01, 2020 | 9.370 | 9.700 | 9.300 | 9.650 | 195,504 | +0.23(+2.44%) |
Aug 31, 2020 | 9.770 | 9.770 | 9.400 | 9.420 | 256,661 | -0.39(-3.98%) |
Aug 28, 2020 | 9.820 | 9.900 | 9.670 | 9.810 | 161,500 | +0.01(+0.10%) |
Aug 27, 2020 | 9.690 | 10.02 | 9.590 | 9.800 | 303,742 | +0.14(+1.45%) |
Aug 26, 2020 | 9.660 | 9.780 | 9.460 | 9.660 | 253,326 | +0.00(+0.00%) |
Aug 25, 2020 | 9.940 | 10.06 | 9.600 | 9.660 | 220,001 | -0.23(-2.33%) |
Aug 24, 2020 | 9.870 | 9.980 | 9.660 | 9.890 | 364,651 | +0.07(+0.71%) |
Aug 21, 2020 | 9.790 | 10.07 | 9.790 | 9.820 | 417,500 | -0.08(-0.81%) |
Aug 20, 2020 | 9.680 | 9.930 | 9.565 | 9.900 | 311,329 | +0.06(+0.61%) |
Aug 19, 2020 | 9.860 | 10.10 | 9.790 | 9.840 | 347,440 | -0.03(-0.30%) |
Aug 18, 2020 | 10.20 | 10.30 | 9.850 | 9.870 | 381,498 | -0.36(-3.52%) |
Aug 17, 2020 | 10.52 | 10.64 | 10.21 | 10.23 | 289,035 | -0.37(-3.49%) |
Aug 14, 2020 | 10.30 | 10.64 | 10.22 | 10.60 | 229,500 | +0.14(+1.34%) |
Aug 13, 2020 | 10.48 | 10.63 | 10.30 | 10.46 | 262,755 | +0.00(+0.00%) |
Aug 12, 2020 | 10.92 | 10.97 | 10.20 | 10.46 | 269,272 | -0.21(-1.97%) |
Aug 11, 2020 | 10.47 | 11.07 | 10.31 | 10.67 | 532,481 | +0.39(+3.79%) |
Aug 10, 2020 | 9.910 | 10.41 | 9.787 | 10.28 | 684,100 | +0.29(+2.90%) |
Aug 07, 2020 | 10.00 | 10.06 | 9.710 | 9.990 | 686,000 | -0.04(-0.40%) |
Aug 06, 2020 | 10.66 | 11.05 | 9.830 | 10.03 | 635,125 | -1.17(-10.45%) |
Aug 05, 2020 | 10.96 | 11.47 | 10.96 | 11.20 | 376,486 | +0.37(+3.42%) |
Aug 04, 2020 | 10.86 | 10.96 | 10.65 | 10.83 | 174,051 | -0.04(-0.37%) |
Aug 03, 2020 | 10.65 | 11.06 | 10.50 | 10.87 | 274,123 | +0.21(+1.97%) |
Jul 31, 2020 | 10.93 | 11.00 | 10.27 | 10.66 | 328,300 | -0.41(-3.70%) |
Jul 30, 2020 | 11.14 | 11.25 | 10.97 | 11.07 | 104,777 | -0.35(-3.06%) |
Jul 29, 2020 | 11.20 | 11.46 | 11.04 | 11.42 | 165,046 | +0.26(+2.33%) |
Jul 28, 2020 | 11.53 | 11.70 | 11.15 | 11.16 | 162,542 | -0.50(-4.29%) |
Jul 27, 2020 | 11.42 | 11.74 | 11.33 | 11.66 | 180,128 | +0.25(+2.19%) |
Jul 24, 2020 | 11.53 | 11.72 | 11.37 | 11.41 | 133,900 | -0.20(-1.72%) |
Jul 23, 2020 | 11.52 | 11.73 | 11.42 | 11.61 | 220,391 | +0.08(+0.69%) |
Jul 22, 2020 | 11.43 | 11.62 | 11.28 | 11.53 | 220,126 | -0.02(-0.17%) |
Jul 21, 2020 | 11.21 | 11.62 | 11.21 | 11.55 | 228,334 | +0.51(+4.62%) |
Jul 20, 2020 | 11.40 | 11.56 | 11.02 | 11.04 | 266,751 | -0.52(-4.50%) |
Jul 17, 2020 | 11.38 | 11.70 | 11.13 | 11.56 | 428,100 | +0.18(+1.58%) |
Jul 16, 2020 | 11.13 | 11.46 | 11.00 | 11.38 | 321,873 | +0.19(+1.70%) |
Jul 15, 2020 | 11.21 | 11.31 | 11.01 | 11.19 | 377,554 | +0.29(+2.66%) |
Jul 14, 2020 | 10.51 | 10.91 | 10.31 | 10.90 | 309,005 | +0.49(+4.71%) |
Jul 13, 2020 | 10.36 | 10.65 | 10.11 | 10.41 | 335,968 | +0.24(+2.36%) |
Jul 10, 2020 | 9.880 | 10.27 | 9.880 | 10.17 | 188,500 | +0.23(+2.31%) |
Jul 09, 2020 | 10.14 | 10.14 | 9.760 | 9.940 | 221,330 | -0.28(-2.74%) |
Jul 08, 2020 | 10.21 | 10.30 | 9.970 | 10.22 | 274,587 | +0.00(+0.00%) |
Jul 07, 2020 | 10.56 | 10.57 | 10.15 | 10.22 | 178,237 | -0.50(-4.66%) |
Jul 06, 2020 | 10.85 | 11.08 | 10.51 | 10.72 | 254,388 | +0.12(+1.13%) |
Jul 02, 2020 | 10.63 | 11.14 | 10.48 | 10.60 | 343,800 | +0.25(+2.42%) |