Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.939 | 9.195 | 8.905 | 9.016 | 31,315 | +0.00(+0.00%) |
Sep 29, 2020 | 9.092 | 9.122 | 8.837 | 9.016 | 32,987 | -0.04(-0.47%) |
Sep 28, 2020 | 8.872 | 9.501 | 8.872 | 9.058 | 34,297 | +0.01(+0.09%) |
Sep 25, 2020 | 8.862 | 9.280 | 8.862 | 9.050 | 18,658 | +0.10(+1.14%) |
Sep 24, 2020 | 8.649 | 9.254 | 8.649 | 8.947 | 35,874 | +0.23(+2.64%) |
Sep 23, 2020 | 9.425 | 9.451 | 8.598 | 8.717 | 105,101 | -0.67(-7.17%) |
Sep 22, 2020 | 9.357 | 9.399 | 9.297 | 9.391 | 28,172 | +0.03(+0.36%) |
Sep 21, 2020 | 9.510 | 9.646 | 9.186 | 9.357 | 57,472 | -0.25(-2.57%) |
Sep 18, 2020 | 9.646 | 9.774 | 9.518 | 9.604 | 93,059 | +0.00(+0.00%) |
Sep 17, 2020 | 9.498 | 9.748 | 9.498 | 9.604 | 43,126 | +0.06(+0.63%) |
Sep 16, 2020 | 9.484 | 9.570 | 9.484 | 9.544 | 36,624 | +0.08(+0.81%) |
Sep 15, 2020 | 9.501 | 9.680 | 9.467 | 9.467 | 62,801 | -0.12(-1.24%) |
Sep 14, 2020 | 9.535 | 9.587 | 9.518 | 9.587 | 31,878 | +0.09(+0.90%) |
Sep 11, 2020 | 9.587 | 9.587 | 9.467 | 9.501 | 46,353 | -0.09(-0.98%) |
Sep 10, 2020 | 9.680 | 9.698 | 9.467 | 9.595 | 40,807 | -0.01(-0.09%) |
Sep 09, 2020 | 9.535 | 9.697 | 9.535 | 9.604 | 147,185 | +0.04(+0.45%) |
Sep 08, 2020 | 9.783 | 9.783 | 9.553 | 9.561 | 81,995 | -0.16(-1.67%) |
Sep 04, 2020 | 9.791 | 9.791 | 9.638 | 9.723 | 101,978 | +0.02(+0.18%) |
Sep 03, 2020 | 9.714 | 9.808 | 9.697 | 9.706 | 60,620 | +0.03(+0.35%) |
Sep 02, 2020 | 9.621 | 9.731 | 9.621 | 9.672 | 50,044 | +0.04(+0.44%) |
Sep 01, 2020 | 9.561 | 9.706 | 9.553 | 9.629 | 44,412 | +0.03(+0.27%) |
Aug 31, 2020 | 9.561 | 9.638 | 9.553 | 9.604 | 51,464 | +0.00(+0.00%) |
Aug 28, 2020 | 9.677 | 9.720 | 9.587 | 9.604 | 37,954 | -0.10(-1.05%) |
Aug 27, 2020 | 9.629 | 9.756 | 9.604 | 9.706 | 32,280 | +0.10(+1.06%) |
Aug 26, 2020 | 9.502 | 9.629 | 9.493 | 9.604 | 108,284 | +0.07(+0.71%) |
Aug 25, 2020 | 9.544 | 9.544 | 9.502 | 9.536 | 17,240 | +0.00(+0.00%) |
Aug 24, 2020 | 9.595 | 9.595 | 9.502 | 9.536 | 40,017 | -0.01(-0.09%) |
Aug 21, 2020 | 9.510 | 9.595 | 9.502 | 9.544 | 46,794 | +0.03(+0.36%) |
Aug 20, 2020 | 9.570 | 9.714 | 9.485 | 9.510 | 34,101 | -0.12(-1.23%) |
Aug 19, 2020 | 9.561 | 9.756 | 9.561 | 9.629 | 78,032 | +0.04(+0.44%) |
Aug 18, 2020 | 9.578 | 9.656 | 9.502 | 9.587 | 141,961 | -0.04(-0.44%) |
Aug 17, 2020 | 9.612 | 9.672 | 9.566 | 9.629 | 36,704 | -0.13(-1.30%) |
Aug 14, 2020 | 9.714 | 9.756 | 9.714 | 9.756 | 28,288 | +0.02(+0.17%) |
Aug 13, 2020 | 9.612 | 9.748 | 9.612 | 9.739 | 29,098 | +0.03(+0.26%) |
Aug 12, 2020 | 9.756 | 9.756 | 9.706 | 9.714 | 46,714 | -0.01(-0.09%) |
Aug 11, 2020 | 9.748 | 9.833 | 9.672 | 9.723 | 53,818 | +0.00(+0.00%) |
Aug 10, 2020 | 9.595 | 9.756 | 9.587 | 9.723 | 145,578 | +0.14(+1.42%) |
Aug 07, 2020 | 9.502 | 9.629 | 9.493 | 9.587 | 40,193 | +0.07(+0.71%) |
Aug 06, 2020 | 9.493 | 9.621 | 9.460 | 9.519 | 22,734 | +0.01(+0.09%) |
Aug 05, 2020 | 9.807 | 9.901 | 9.476 | 9.510 | 53,455 | -0.25(-2.52%) |
Aug 04, 2020 | 9.756 | 9.765 | 9.663 | 9.756 | 33,998 | -0.14(-1.46%) |
Aug 03, 2020 | 9.765 | 10.00 | 9.731 | 9.901 | 108,366 | +0.12(+1.21%) |
Jul 31, 2020 | 9.756 | 9.926 | 9.723 | 9.782 | 31,589 | +0.03(+0.35%) |
Jul 30, 2020 | 9.646 | 9.785 | 9.638 | 9.748 | 53,869 | +0.03(+0.35%) |
Jul 29, 2020 | 9.638 | 9.739 | 9.638 | 9.714 | 31,209 | +0.03(+0.26%) |
Jul 28, 2020 | 9.621 | 9.714 | 9.417 | 9.689 | 24,079 | +0.02(+0.18%) |
Jul 27, 2020 | 9.587 | 9.689 | 9.587 | 9.672 | 26,160 | +0.08(+0.88%) |
Jul 24, 2020 | 9.638 | 9.748 | 9.587 | 9.587 | 19,566 | +0.02(+0.18%) |
Jul 23, 2020 | 9.629 | 9.748 | 9.519 | 9.570 | 10,155 | -0.06(-0.62%) |
Jul 22, 2020 | 9.527 | 9.629 | 9.383 | 9.629 | 16,727 | +0.00(+0.00%) |
Jul 21, 2020 | 9.646 | 9.739 | 9.460 | 9.629 | 27,126 | +0.07(+0.71%) |
Jul 20, 2020 | 9.612 | 9.756 | 9.333 | 9.561 | 16,534 | -0.13(-1.31%) |
Jul 17, 2020 | 9.672 | 9.969 | 9.519 | 9.689 | 59,288 | -0.04(-0.44%) |
Jul 16, 2020 | 9.426 | 9.756 | 9.383 | 9.731 | 27,099 | +0.08(+0.79%) |
Jul 15, 2020 | 9.375 | 9.756 | 9.146 | 9.655 | 68,995 | +0.28(+2.99%) |
Jul 14, 2020 | 9.409 | 9.409 | 9.205 | 9.375 | 22,266 | -0.03(-0.36%) |
Jul 13, 2020 | 9.706 | 9.706 | 9.349 | 9.409 | 22,906 | -0.22(-2.29%) |
Jul 10, 2020 | 9.086 | 9.722 | 9.052 | 9.629 | 28,642 | +0.47(+5.09%) |
Jul 09, 2020 | 9.247 | 9.383 | 9.078 | 9.163 | 41,939 | +0.11(+1.22%) |
Jul 08, 2020 | 9.205 | 9.332 | 9.018 | 9.052 | 59,839 | -0.14(-1.57%) |
Jul 07, 2020 | 9.290 | 9.349 | 9.197 | 9.197 | 48,172 | -0.09(-1.00%) |
Jul 06, 2020 | 9.561 | 9.561 | 9.264 | 9.290 | 19,889 | -0.08(-0.82%) |
Jul 02, 2020 | 9.493 | 9.549 | 9.273 | 9.366 | 16,266 | +0.02(+0.18%) |