Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.720 | 8.770 | 8.550 | 8.770 | 25,034 | +0.09(+1.04%) |
Sep 29, 2020 | 8.800 | 8.862 | 8.650 | 8.680 | 8,066 | -0.10(-1.14%) |
Sep 28, 2020 | 8.860 | 8.860 | 8.720 | 8.780 | 5,284 | +0.09(+1.04%) |
Sep 25, 2020 | 8.675 | 8.695 | 8.675 | 8.690 | 2,300 | -0.05(-0.57%) |
Sep 24, 2020 | 8.715 | 8.760 | 8.715 | 8.740 | 4,796 | -0.14(-1.58%) |
Sep 23, 2020 | 8.955 | 8.955 | 8.860 | 8.880 | 6,823 | -0.22(-2.47%) |
Sep 22, 2020 | 9.190 | 9.190 | 9.020 | 9.105 | 9,229 | +0.10(+1.05%) |
Sep 21, 2020 | 8.930 | 9.020 | 8.930 | 9.010 | 10,059 | -0.27(-2.89%) |
Sep 18, 2020 | 9.270 | 9.350 | 9.252 | 9.278 | 10,700 | +0.43(+4.84%) |
Sep 17, 2020 | 8.918 | 8.980 | 8.750 | 8.850 | 8,862 | -0.45(-4.84%) |
Sep 16, 2020 | 9.350 | 9.370 | 9.300 | 9.300 | 28,803 | -0.38(-3.93%) |
Sep 15, 2020 | 9.700 | 9.740 | 9.667 | 9.680 | 14,747 | -0.14(-1.48%) |
Sep 14, 2020 | 9.670 | 9.825 | 9.670 | 9.825 | 2,829 | +0.35(+3.67%) |
Sep 11, 2020 | 9.435 | 9.520 | 9.435 | 9.477 | 3,200 | -0.06(-0.66%) |
Sep 10, 2020 | 9.650 | 9.710 | 9.540 | 9.540 | 5,486 | -0.11(-1.14%) |
Sep 09, 2020 | 9.585 | 9.670 | 9.510 | 9.650 | 6,560 | +0.12(+1.31%) |
Sep 08, 2020 | 9.470 | 9.593 | 9.440 | 9.525 | 5,421 | -0.04(-0.46%) |
Sep 04, 2020 | 9.540 | 9.600 | 9.370 | 9.569 | 9,600 | +0.08(+0.83%) |
Sep 03, 2020 | 9.560 | 9.560 | 9.430 | 9.490 | 3,488 | -0.21(-2.11%) |
Sep 02, 2020 | 9.562 | 9.695 | 9.460 | 9.695 | 13,584 | +0.04(+0.41%) |
Sep 01, 2020 | 9.681 | 9.690 | 9.626 | 9.655 | 23,908 | -0.18(-1.78%) |
Aug 31, 2020 | 9.755 | 9.880 | 9.710 | 9.830 | 11,695 | +0.20(+2.08%) |
Aug 28, 2020 | 9.430 | 9.670 | 9.430 | 9.630 | 9,700 | +0.30(+3.19%) |
Aug 27, 2020 | 9.360 | 9.360 | 9.273 | 9.332 | 4,736 | -0.11(-1.14%) |
Aug 26, 2020 | 9.460 | 9.510 | 9.440 | 9.440 | 5,178 | -0.04(-0.42%) |
Aug 25, 2020 | 9.495 | 9.550 | 9.440 | 9.480 | 5,731 | +0.38(+4.18%) |
Aug 24, 2020 | 9.080 | 9.100 | 9.020 | 9.100 | 4,035 | -0.03(-0.27%) |
Aug 21, 2020 | 9.125 | 9.130 | 9.040 | 9.125 | 12,100 | -0.10(-1.03%) |
Aug 20, 2020 | 9.090 | 9.220 | 9.090 | 9.220 | 6,601 | -0.15(-1.60%) |
Aug 19, 2020 | 9.445 | 9.500 | 9.370 | 9.370 | 6,251 | -0.19(-1.99%) |
Aug 18, 2020 | 9.505 | 9.560 | 9.470 | 9.560 | 6,825 | -0.01(-0.11%) |
Aug 17, 2020 | 9.590 | 9.590 | 9.550 | 9.571 | 3,850 | -0.08(-0.86%) |
Aug 14, 2020 | 9.750 | 9.750 | 9.630 | 9.654 | 4,700 | -0.05(-0.56%) |
Aug 13, 2020 | 9.860 | 9.860 | 9.700 | 9.708 | 5,966 | -0.19(-1.94%) |
Aug 12, 2020 | 9.800 | 9.900 | 9.800 | 9.900 | 7,047 | +0.10(+0.97%) |
Aug 11, 2020 | 9.700 | 9.810 | 9.700 | 9.805 | 2,416 | +0.30(+3.21%) |
Aug 10, 2020 | 9.455 | 9.500 | 9.455 | 9.500 | 8,200 | +0.02(+0.21%) |
Aug 07, 2020 | 9.455 | 9.490 | 9.455 | 9.480 | 4,200 | +0.14(+1.55%) |
Aug 06, 2020 | 9.385 | 9.410 | 9.280 | 9.335 | 6,687 | +0.32(+3.49%) |
Aug 05, 2020 | 9.000 | 9.120 | 8.930 | 9.020 | 340,455 | +0.36(+4.11%) |
Aug 04, 2020 | 8.660 | 8.700 | 8.571 | 8.664 | 418,371 | +0.22(+2.62%) |
Aug 03, 2020 | 8.360 | 8.450 | 8.360 | 8.443 | 45,170 | +0.35(+4.36%) |
Jul 31, 2020 | 8.182 | 8.195 | 8.090 | 8.090 | 45,400 | -0.38(-4.49%) |
Jul 30, 2020 | 8.410 | 8.485 | 8.364 | 8.470 | 251,836 | -0.13(-1.56%) |
Jul 29, 2020 | 8.570 | 8.620 | 8.570 | 8.604 | 375,478 | -0.06(-0.65%) |
Jul 28, 2020 | 8.715 | 8.750 | 8.660 | 8.660 | 411,882 | -0.16(-1.79%) |
Jul 27, 2020 | 8.790 | 8.910 | 8.790 | 8.818 | 518,400 | +0.33(+3.86%) |
Jul 24, 2020 | 8.380 | 8.520 | 8.330 | 8.490 | 25,500 | +0.04(+0.47%) |
Jul 23, 2020 | 8.603 | 8.603 | 8.450 | 8.450 | 14,821 | -0.06(-0.71%) |
Jul 22, 2020 | 8.150 | 8.630 | 8.150 | 8.510 | 8,563 | -0.14(-1.68%) |
Jul 21, 2020 | 8.830 | 8.830 | 8.576 | 8.655 | 9,694 | -0.33(-3.67%) |
Jul 20, 2020 | 8.995 | 9.013 | 8.950 | 8.985 | 9,202 | -0.11(-1.16%) |
Jul 17, 2020 | 9.090 | 9.090 | 8.990 | 9.090 | 13,700 | +0.00(+0.00%) |
Jul 16, 2020 | 9.135 | 9.190 | 9.080 | 9.090 | 27,118 | -0.13(-1.41%) |
Jul 15, 2020 | 9.168 | 9.280 | 9.120 | 9.220 | 7,269 | +0.17(+1.91%) |
Jul 14, 2020 | 8.943 | 9.100 | 8.943 | 9.047 | 5,405 | +0.13(+1.43%) |
Jul 13, 2020 | 8.890 | 9.020 | 8.890 | 8.920 | 17,768 | +0.29(+3.36%) |
Jul 10, 2020 | 8.600 | 8.630 | 8.510 | 8.630 | 11,400 | +0.04(+0.47%) |
Jul 09, 2020 | 8.700 | 8.700 | 8.590 | 8.590 | 5,196 | -0.20(-2.28%) |
Jul 08, 2020 | 8.830 | 8.860 | 8.790 | 8.790 | 11,630 | -0.02(-0.20%) |
Jul 07, 2020 | 8.825 | 8.900 | 8.790 | 8.808 | 10,926 | -0.30(-3.26%) |
Jul 06, 2020 | 9.100 | 9.180 | 9.070 | 9.105 | 12,543 | +0.19(+2.07%) |
Jul 02, 2020 | 8.873 | 9.030 | 8.820 | 8.920 | 9,200 | +0.15(+1.77%) |