Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.045 | 9.045 | 8.660 | 8.690 | 9,616 | -0.19(-2.14%) |
Sep 29, 2020 | 8.790 | 9.090 | 8.720 | 8.880 | 18,743 | +0.03(+0.34%) |
Sep 28, 2020 | 8.750 | 8.990 | 8.750 | 8.850 | 27,727 | +0.12(+1.37%) |
Sep 25, 2020 | 8.900 | 8.900 | 8.690 | 8.730 | 27,700 | +0.07(+0.81%) |
Sep 24, 2020 | 8.830 | 8.910 | 8.610 | 8.660 | 26,069 | -0.12(-1.37%) |
Sep 23, 2020 | 8.470 | 8.870 | 8.470 | 8.780 | 104,881 | +0.35(+4.15%) |
Sep 22, 2020 | 8.260 | 8.510 | 8.055 | 8.430 | 63,880 | +0.16(+1.93%) |
Sep 21, 2020 | 8.610 | 8.730 | 8.260 | 8.270 | 29,667 | -0.48(-5.49%) |
Sep 18, 2020 | 8.880 | 8.880 | 8.565 | 8.750 | 63,800 | -0.01(-0.11%) |
Sep 17, 2020 | 8.560 | 8.780 | 8.560 | 8.760 | 21,846 | +0.07(+0.81%) |
Sep 16, 2020 | 8.660 | 8.880 | 8.660 | 8.690 | 20,275 | -0.01(-0.11%) |
Sep 15, 2020 | 8.490 | 8.740 | 8.360 | 8.700 | 31,170 | +0.25(+2.96%) |
Sep 14, 2020 | 8.430 | 8.670 | 8.390 | 8.450 | 15,546 | +0.04(+0.48%) |
Sep 11, 2020 | 8.460 | 8.500 | 8.350 | 8.410 | 17,500 | -0.08(-0.94%) |
Sep 10, 2020 | 8.760 | 8.790 | 8.480 | 8.490 | 28,170 | -0.24(-2.75%) |
Sep 09, 2020 | 8.830 | 8.830 | 8.640 | 8.730 | 19,131 | +0.02(+0.23%) |
Sep 08, 2020 | 8.750 | 8.845 | 8.550 | 8.710 | 32,744 | -0.05(-0.57%) |
Sep 04, 2020 | 8.840 | 8.840 | 8.500 | 8.760 | 25,900 | +0.06(+0.69%) |
Sep 03, 2020 | 8.900 | 8.900 | 8.575 | 8.700 | 33,269 | -0.18(-2.03%) |
Sep 02, 2020 | 8.900 | 9.020 | 8.830 | 8.880 | 17,963 | -0.02(-0.22%) |
Sep 01, 2020 | 8.840 | 9.120 | 8.720 | 8.900 | 29,080 | +0.00(+0.00%) |
Aug 31, 2020 | 8.980 | 9.020 | 8.770 | 8.900 | 53,336 | -0.14(-1.55%) |
Aug 28, 2020 | 8.800 | 9.040 | 8.800 | 9.040 | 16,000 | +0.22(+2.49%) |
Aug 27, 2020 | 8.830 | 8.900 | 8.620 | 8.820 | 36,697 | +0.06(+0.68%) |
Aug 26, 2020 | 9.000 | 9.030 | 8.710 | 8.760 | 30,734 | -0.24(-2.67%) |
Aug 25, 2020 | 9.100 | 9.170 | 8.970 | 9.000 | 28,043 | -0.07(-0.77%) |
Aug 24, 2020 | 8.870 | 9.170 | 8.820 | 9.070 | 21,909 | +0.20(+2.25%) |
Aug 21, 2020 | 9.040 | 9.040 | 8.830 | 8.870 | 68,800 | -0.16(-1.77%) |
Aug 20, 2020 | 8.850 | 9.130 | 8.850 | 9.030 | 58,338 | +0.08(+0.89%) |
Aug 19, 2020 | 8.960 | 9.290 | 8.940 | 8.950 | 22,802 | -0.05(-0.56%) |
Aug 18, 2020 | 9.060 | 9.090 | 8.950 | 9.000 | 103,332 | -0.12(-1.32%) |
Aug 17, 2020 | 9.250 | 9.250 | 9.080 | 9.120 | 19,469 | -0.18(-1.94%) |
Aug 14, 2020 | 9.440 | 9.510 | 9.290 | 9.300 | 47,000 | -0.25(-2.62%) |
Aug 13, 2020 | 9.370 | 9.580 | 9.300 | 9.550 | 13,080 | +0.10(+1.06%) |
Aug 12, 2020 | 9.640 | 9.640 | 9.310 | 9.450 | 19,134 | +0.00(+0.00%) |
Aug 11, 2020 | 9.040 | 9.570 | 9.040 | 9.450 | 32,161 | +0.54(+6.06%) |
Aug 10, 2020 | 8.260 | 9.090 | 8.260 | 8.910 | 25,649 | +0.16(+1.83%) |
Aug 07, 2020 | 8.520 | 8.760 | 8.440 | 8.750 | 33,300 | +0.23(+2.70%) |
Aug 06, 2020 | 8.350 | 8.535 | 8.340 | 8.520 | 39,551 | -0.02(-0.23%) |
Aug 05, 2020 | 8.700 | 8.810 | 8.470 | 8.540 | 23,265 | -0.04(-0.47%) |
Aug 04, 2020 | 8.600 | 8.700 | 8.545 | 8.580 | 23,709 | -0.06(-0.69%) |
Aug 03, 2020 | 8.730 | 8.820 | 8.600 | 8.640 | 32,507 | -0.16(-1.82%) |
Jul 31, 2020 | 9.040 | 9.070 | 8.600 | 8.800 | 39,500 | -0.34(-3.72%) |
Jul 30, 2020 | 9.110 | 9.195 | 9.000 | 9.140 | 29,693 | -0.25(-2.66%) |
Jul 29, 2020 | 9.010 | 9.410 | 9.000 | 9.390 | 26,909 | +0.39(+4.33%) |
Jul 28, 2020 | 8.930 | 9.270 | 8.930 | 9.000 | 17,594 | -0.04(-0.44%) |
Jul 27, 2020 | 9.210 | 9.360 | 8.980 | 9.040 | 27,708 | -0.21(-2.27%) |
Jul 24, 2020 | 9.320 | 9.390 | 9.230 | 9.250 | 21,300 | -0.03(-0.32%) |
Jul 23, 2020 | 9.240 | 9.350 | 9.220 | 9.280 | 34,799 | -0.04(-0.43%) |
Jul 22, 2020 | 9.750 | 9.835 | 9.230 | 9.320 | 32,029 | -0.51(-5.19%) |
Jul 21, 2020 | 9.790 | 9.980 | 9.740 | 9.830 | 47,832 | +0.20(+2.08%) |
Jul 20, 2020 | 9.520 | 9.970 | 9.350 | 9.630 | 34,898 | +0.02(+0.21%) |
Jul 17, 2020 | 9.550 | 9.880 | 9.510 | 9.610 | 43,700 | -0.05(-0.52%) |
Jul 16, 2020 | 9.880 | 10.11 | 9.540 | 9.660 | 59,874 | -0.17(-1.73%) |
Jul 15, 2020 | 8.970 | 9.930 | 8.910 | 9.830 | 85,539 | +1.09(+12.47%) |
Jul 14, 2020 | 8.910 | 8.970 | 8.610 | 8.740 | 27,657 | -0.11(-1.24%) |
Jul 13, 2020 | 9.000 | 9.020 | 8.770 | 8.850 | 29,505 | -0.01(-0.11%) |
Jul 10, 2020 | 8.600 | 8.890 | 8.565 | 8.860 | 23,600 | +0.27(+3.14%) |
Jul 09, 2020 | 8.930 | 9.050 | 8.400 | 8.590 | 42,508 | -0.40(-4.45%) |
Jul 08, 2020 | 9.050 | 9.080 | 8.760 | 8.990 | 69,218 | -0.14(-1.53%) |
Jul 07, 2020 | 9.010 | 9.370 | 9.010 | 9.130 | 36,485 | +0.02(+0.22%) |
Jul 06, 2020 | 9.610 | 9.610 | 8.930 | 9.110 | 44,054 | -0.47(-4.91%) |
Jul 02, 2020 | 9.950 | 9.950 | 9.490 | 9.580 | 31,900 | -0.16(-1.64%) |