Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.310 | 8.390 | 8.110 | 8.250 | 247,705 | -0.10(-1.20%) |
Sep 29, 2020 | 8.310 | 8.367 | 8.100 | 8.350 | 138,441 | +0.02(+0.24%) |
Sep 28, 2020 | 8.050 | 8.520 | 7.908 | 8.330 | 288,255 | +0.48(+6.11%) |
Sep 25, 2020 | 7.690 | 7.890 | 7.560 | 7.850 | 235,700 | +0.10(+1.29%) |
Sep 24, 2020 | 7.610 | 7.940 | 7.550 | 7.750 | 412,048 | +0.15(+1.97%) |
Sep 23, 2020 | 8.060 | 8.170 | 7.590 | 7.600 | 359,889 | -0.46(-5.71%) |
Sep 22, 2020 | 8.150 | 8.270 | 7.864 | 8.060 | 260,751 | -0.12(-1.47%) |
Sep 21, 2020 | 8.140 | 8.270 | 8.060 | 8.180 | 352,756 | -0.19(-2.27%) |
Sep 18, 2020 | 8.260 | 8.380 | 7.930 | 8.370 | 945,500 | +0.47(+5.95%) |
Sep 17, 2020 | 8.090 | 8.090 | 7.820 | 7.900 | 265,509 | -0.25(-3.07%) |
Sep 16, 2020 | 8.400 | 8.450 | 8.140 | 8.150 | 345,620 | -0.22(-2.63%) |
Sep 15, 2020 | 8.700 | 8.760 | 8.310 | 8.370 | 545,375 | -0.35(-4.01%) |
Sep 14, 2020 | 8.920 | 9.090 | 8.710 | 8.720 | 177,838 | -0.18(-2.02%) |
Sep 11, 2020 | 9.190 | 9.230 | 8.660 | 8.900 | 430,100 | -0.06(-0.71%) |
Sep 10, 2020 | 9.246 | 9.453 | 8.935 | 8.963 | 356,396 | -0.38(-4.04%) |
Sep 09, 2020 | 9.265 | 9.378 | 9.095 | 9.340 | 193,102 | +0.20(+2.16%) |
Sep 08, 2020 | 9.293 | 9.293 | 8.926 | 9.142 | 369,154 | -0.24(-2.51%) |
Sep 04, 2020 | 9.482 | 9.604 | 9.039 | 9.378 | 218,778 | +0.08(+0.91%) |
Sep 03, 2020 | 9.482 | 9.830 | 9.180 | 9.293 | 308,033 | -0.20(-2.09%) |
Sep 02, 2020 | 9.114 | 9.529 | 9.048 | 9.491 | 219,057 | +0.38(+4.14%) |
Sep 01, 2020 | 9.199 | 9.303 | 8.860 | 9.114 | 217,664 | -0.12(-1.33%) |
Aug 31, 2020 | 9.425 | 9.463 | 9.189 | 9.237 | 334,217 | -0.29(-3.07%) |
Aug 28, 2020 | 9.303 | 9.557 | 9.236 | 9.529 | 691,878 | +0.23(+2.43%) |
Aug 27, 2020 | 9.105 | 9.350 | 9.076 | 9.303 | 415,288 | +0.20(+2.17%) |
Aug 26, 2020 | 9.227 | 9.227 | 8.897 | 9.105 | 239,099 | -0.15(-1.63%) |
Aug 25, 2020 | 8.878 | 9.284 | 8.822 | 9.255 | 334,760 | +0.42(+4.80%) |
Aug 24, 2020 | 8.662 | 8.841 | 8.483 | 8.831 | 145,911 | +0.26(+3.08%) |
Aug 21, 2020 | 8.784 | 8.784 | 8.549 | 8.567 | 265,674 | -0.25(-2.78%) |
Aug 20, 2020 | 8.746 | 8.926 | 8.558 | 8.812 | 141,851 | -0.04(-0.43%) |
Aug 19, 2020 | 9.048 | 9.082 | 8.822 | 8.850 | 113,330 | -0.17(-1.88%) |
Aug 18, 2020 | 8.878 | 9.048 | 8.709 | 9.020 | 409,697 | +0.09(+1.06%) |
Aug 17, 2020 | 9.199 | 9.199 | 8.878 | 8.926 | 168,197 | -0.27(-2.97%) |
Aug 14, 2020 | 9.142 | 9.378 | 8.916 | 9.199 | 132,412 | +0.06(+0.62%) |
Aug 13, 2020 | 9.642 | 9.680 | 9.076 | 9.142 | 135,138 | -0.58(-6.01%) |
Aug 12, 2020 | 9.623 | 9.925 | 9.623 | 9.727 | 142,023 | +0.23(+2.38%) |
Aug 11, 2020 | 9.614 | 9.840 | 9.434 | 9.500 | 213,152 | +0.08(+0.80%) |
Aug 10, 2020 | 8.869 | 9.548 | 8.869 | 9.425 | 286,420 | +0.55(+6.16%) |
Aug 07, 2020 | 8.765 | 8.973 | 8.520 | 8.878 | 692,620 | +0.15(+1.73%) |
Aug 06, 2020 | 9.482 | 9.604 | 8.492 | 8.728 | 677,134 | -1.11(-11.30%) |
Aug 05, 2020 | 9.802 | 9.920 | 9.689 | 9.840 | 145,363 | +0.15(+1.56%) |
Aug 04, 2020 | 9.736 | 10.12 | 9.642 | 9.689 | 164,670 | -0.05(-0.48%) |
Aug 03, 2020 | 9.604 | 9.802 | 9.246 | 9.736 | 265,739 | +0.05(+0.49%) |
Jul 31, 2020 | 9.434 | 9.981 | 9.406 | 9.689 | 327,742 | +0.23(+2.39%) |
Jul 30, 2020 | 8.860 | 9.482 | 8.860 | 9.463 | 197,952 | +0.49(+5.46%) |
Jul 29, 2020 | 8.784 | 8.982 | 8.671 | 8.973 | 145,329 | +0.20(+2.26%) |
Jul 28, 2020 | 8.690 | 8.963 | 8.690 | 8.775 | 111,317 | +0.00(+0.00%) |
Jul 27, 2020 | 8.812 | 8.864 | 8.596 | 8.775 | 107,277 | -0.06(-0.64%) |
Jul 24, 2020 | 9.067 | 9.105 | 8.775 | 8.831 | 157,664 | -0.24(-2.60%) |
Jul 23, 2020 | 9.133 | 9.166 | 8.963 | 9.067 | 111,076 | -0.11(-1.23%) |
Jul 22, 2020 | 9.001 | 9.288 | 8.963 | 9.180 | 118,024 | +0.14(+1.56%) |
Jul 21, 2020 | 9.199 | 9.406 | 9.010 | 9.039 | 177,843 | -0.08(-0.93%) |
Jul 20, 2020 | 9.237 | 9.331 | 9.048 | 9.123 | 115,450 | -0.17(-1.83%) |
Jul 17, 2020 | 8.992 | 9.369 | 8.973 | 9.293 | 140,794 | +0.26(+2.92%) |
Jul 16, 2020 | 9.105 | 9.105 | 8.925 | 9.029 | 179,529 | -0.10(-1.14%) |
Jul 15, 2020 | 9.076 | 9.312 | 9.048 | 9.133 | 469,080 | +0.24(+2.65%) |
Jul 14, 2020 | 9.133 | 9.189 | 8.775 | 8.897 | 218,394 | -0.15(-1.67%) |
Jul 13, 2020 | 9.425 | 9.425 | 9.048 | 9.048 | 235,032 | -0.30(-3.23%) |
Jul 10, 2020 | 9.010 | 9.387 | 8.963 | 9.350 | 164,561 | +0.34(+3.77%) |
Jul 09, 2020 | 9.246 | 9.284 | 8.963 | 9.010 | 215,559 | -0.24(-2.55%) |
Jul 08, 2020 | 8.916 | 9.246 | 8.878 | 9.246 | 183,599 | +0.33(+3.70%) |
Jul 07, 2020 | 9.698 | 9.698 | 8.888 | 8.916 | 363,990 | -0.91(-9.30%) |
Jul 06, 2020 | 8.888 | 9.849 | 8.888 | 9.830 | 450,377 | +0.94(+10.60%) |
Jul 02, 2020 | 9.482 | 9.585 | 8.850 | 8.888 | 212,306 | -0.38(-4.07%) |