Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.437 | 8.610 | 8.370 | 8.476 | 1,963,401 | -0.01(-0.11%) |
Sep 29, 2020 | 8.562 | 8.658 | 8.476 | 8.485 | 2,825,351 | -0.03(-0.34%) |
Sep 28, 2020 | 8.610 | 8.678 | 8.399 | 8.514 | 1,969,159 | +0.08(+0.91%) |
Sep 25, 2020 | 8.408 | 8.504 | 8.245 | 8.437 | 2,115,727 | -0.07(-0.79%) |
Sep 24, 2020 | 8.139 | 8.591 | 7.994 | 8.504 | 4,339,508 | +0.23(+2.79%) |
Sep 23, 2020 | 8.774 | 8.831 | 8.187 | 8.273 | 5,789,388 | -0.67(-7.53%) |
Sep 22, 2020 | 8.870 | 8.966 | 8.755 | 8.947 | 1,759,536 | +0.12(+1.31%) |
Sep 21, 2020 | 8.860 | 8.966 | 8.601 | 8.831 | 5,074,420 | -0.25(-2.75%) |
Sep 18, 2020 | 9.332 | 9.447 | 9.082 | 9.082 | 5,304,911 | -0.20(-2.18%) |
Sep 17, 2020 | 9.236 | 9.409 | 9.101 | 9.284 | 2,683,146 | -0.17(-1.83%) |
Sep 16, 2020 | 9.755 | 9.755 | 9.399 | 9.457 | 2,977,917 | -0.22(-2.29%) |
Sep 15, 2020 | 9.870 | 9.947 | 9.620 | 9.678 | 2,442,096 | -0.08(-0.84%) |
Sep 14, 2020 | 9.462 | 9.774 | 9.452 | 9.760 | 2,587,912 | +0.45(+4.85%) |
Sep 11, 2020 | 9.721 | 9.745 | 9.280 | 9.308 | 2,082,212 | -0.32(-3.29%) |
Sep 10, 2020 | 9.808 | 9.875 | 9.558 | 9.625 | 2,122,157 | -0.11(-1.09%) |
Sep 09, 2020 | 9.558 | 9.789 | 9.510 | 9.731 | 2,949,930 | +0.32(+3.37%) |
Sep 08, 2020 | 9.366 | 9.702 | 9.280 | 9.414 | 3,402,267 | -0.24(-2.49%) |
Sep 04, 2020 | 9.625 | 9.717 | 9.203 | 9.654 | 2,722,221 | -0.06(-0.59%) |
Sep 03, 2020 | 9.558 | 9.731 | 9.361 | 9.712 | 2,030,274 | +0.01(+0.10%) |
Sep 02, 2020 | 9.616 | 9.741 | 9.323 | 9.702 | 2,679,866 | -0.07(-0.69%) |
Sep 01, 2020 | 10.37 | 10.37 | 9.654 | 9.769 | 2,413,337 | -0.28(-2.77%) |
Aug 31, 2020 | 9.981 | 10.23 | 9.899 | 10.05 | 1,994,152 | +0.17(+1.75%) |
Aug 28, 2020 | 9.683 | 9.962 | 9.606 | 9.875 | 1,933,349 | +0.39(+4.15%) |
Aug 27, 2020 | 10.01 | 10.01 | 9.376 | 9.481 | 2,657,195 | -0.33(-3.33%) |
Aug 26, 2020 | 9.347 | 9.817 | 9.347 | 9.808 | 2,656,269 | +0.33(+3.44%) |
Aug 25, 2020 | 9.491 | 9.529 | 9.174 | 9.481 | 2,417,825 | -0.04(-0.40%) |
Aug 24, 2020 | 9.817 | 9.817 | 9.481 | 9.520 | 2,035,115 | -0.13(-1.39%) |
Aug 21, 2020 | 9.846 | 9.870 | 9.568 | 9.654 | 1,633,853 | -0.32(-3.18%) |
Aug 20, 2020 | 9.923 | 10.12 | 9.798 | 9.971 | 3,376,080 | +0.02(+0.19%) |
Aug 19, 2020 | 10.19 | 10.25 | 9.914 | 9.952 | 2,179,991 | -0.27(-2.63%) |
Aug 18, 2020 | 10.56 | 10.56 | 10.01 | 10.22 | 2,444,223 | -0.10(-0.93%) |
Aug 17, 2020 | 10.04 | 10.33 | 9.990 | 10.32 | 2,386,375 | +0.69(+7.19%) |
Aug 14, 2020 | 9.500 | 9.635 | 9.395 | 9.625 | 1,923,355 | +0.12(+1.21%) |
Aug 13, 2020 | 9.347 | 9.616 | 9.236 | 9.510 | 2,823,892 | +0.37(+4.10%) |
Aug 12, 2020 | 9.318 | 9.409 | 9.107 | 9.135 | 4,305,019 | -0.01(-0.10%) |
Aug 11, 2020 | 9.164 | 9.510 | 9.030 | 9.145 | 3,779,833 | -0.56(-5.74%) |
Aug 10, 2020 | 9.942 | 10.11 | 9.683 | 9.702 | 1,884,422 | -0.13(-1.37%) |
Aug 07, 2020 | 9.904 | 9.986 | 9.659 | 9.837 | 3,278,949 | -0.23(-2.29%) |
Aug 06, 2020 | 10.47 | 10.48 | 9.914 | 10.07 | 2,631,735 | -0.20(-1.96%) |
Aug 05, 2020 | 10.78 | 10.78 | 10.27 | 10.27 | 4,687,610 | -0.19(-1.84%) |
Aug 04, 2020 | 10.06 | 10.46 | 9.894 | 10.46 | 3,091,344 | +0.40(+4.01%) |
Aug 03, 2020 | 10.23 | 10.26 | 9.789 | 10.06 | 2,295,799 | -0.12(-1.23%) |
Jul 31, 2020 | 10.25 | 10.32 | 10.08 | 10.18 | 2,950,304 | +0.15(+1.53%) |
Jul 30, 2020 | 10.31 | 10.43 | 9.664 | 10.03 | 3,979,670 | -0.62(-5.86%) |
Jul 29, 2020 | 11.09 | 11.10 | 10.45 | 10.65 | 3,579,823 | -0.37(-3.31%) |
Jul 28, 2020 | 10.80 | 11.12 | 10.71 | 11.02 | 3,579,155 | +0.04(+0.35%) |
Jul 27, 2020 | 10.95 | 11.09 | 10.79 | 10.98 | 4,505,113 | +0.46(+4.38%) |
Jul 24, 2020 | 10.42 | 10.55 | 10.29 | 10.52 | 2,924,279 | +0.24(+2.34%) |
Jul 23, 2020 | 10.51 | 10.66 | 10.07 | 10.28 | 3,759,365 | -0.37(-3.52%) |
Jul 22, 2020 | 10.85 | 10.90 | 10.47 | 10.65 | 3,778,575 | -0.06(-0.54%) |
Jul 21, 2020 | 10.67 | 10.79 | 10.51 | 10.71 | 3,421,288 | +0.38(+3.72%) |
Jul 20, 2020 | 10.22 | 10.52 | 10.21 | 10.33 | 3,503,628 | +0.34(+3.37%) |
Jul 17, 2020 | 9.894 | 10.03 | 9.712 | 9.990 | 2,261,889 | +0.26(+2.67%) |
Jul 16, 2020 | 9.933 | 10.05 | 9.635 | 9.731 | 2,301,383 | -0.20(-2.03%) |
Jul 15, 2020 | 9.990 | 10.05 | 9.741 | 9.933 | 3,587,057 | -0.06(-0.58%) |
Jul 14, 2020 | 9.452 | 9.990 | 9.385 | 9.990 | 2,511,056 | +0.54(+5.69%) |
Jul 13, 2020 | 10.000 | 10.13 | 9.414 | 9.452 | 3,391,698 | -0.41(-4.19%) |
Jul 10, 2020 | 10.05 | 10.12 | 9.772 | 9.865 | 2,053,585 | -0.08(-0.77%) |
Jul 09, 2020 | 10.15 | 10.15 | 9.625 | 9.942 | 3,733,718 | -0.05(-0.48%) |
Jul 08, 2020 | 9.990 | 10.15 | 9.702 | 9.990 | 4,408,478 | +0.22(+2.26%) |
Jul 07, 2020 | 9.347 | 9.914 | 9.251 | 9.769 | 5,377,948 | +0.42(+4.52%) |
Jul 06, 2020 | 9.145 | 9.433 | 9.039 | 9.347 | 3,389,925 | +0.41(+4.62%) |
Jul 02, 2020 | 8.991 | 9.159 | 8.847 | 8.934 | 2,779,892 | -0.10(-1.06%) |