Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.059 | 8.083 | 7.867 | 7.947 | 22,676 | -0.12(-1.49%) |
Sep 29, 2020 | 8.211 | 8.211 | 7.931 | 8.067 | 16,380 | -0.17(-2.04%) |
Sep 28, 2020 | 8.203 | 8.315 | 8.115 | 8.235 | 31,601 | +0.15(+1.88%) |
Sep 25, 2020 | 7.891 | 8.091 | 7.826 | 8.083 | 33,270 | +0.09(+1.10%) |
Sep 24, 2020 | 7.883 | 7.995 | 7.731 | 7.995 | 21,697 | +0.06(+0.81%) |
Sep 23, 2020 | 8.291 | 8.339 | 7.931 | 7.931 | 10,840 | -0.38(-4.52%) |
Sep 22, 2020 | 8.355 | 8.443 | 8.291 | 8.307 | 8,687 | -0.04(-0.48%) |
Sep 21, 2020 | 8.411 | 8.411 | 8.243 | 8.347 | 18,660 | -0.29(-3.33%) |
Sep 18, 2020 | 8.763 | 8.763 | 8.635 | 8.635 | 4,252 | -0.14(-1.55%) |
Sep 17, 2020 | 8.675 | 8.771 | 8.611 | 8.771 | 5,909 | +0.01(+0.09%) |
Sep 16, 2020 | 8.707 | 9.130 | 8.707 | 8.763 | 20,501 | +0.08(+0.92%) |
Sep 15, 2020 | 8.739 | 8.755 | 8.667 | 8.683 | 4,235 | +0.02(+0.18%) |
Sep 14, 2020 | 8.443 | 8.683 | 8.443 | 8.667 | 4,371 | +0.22(+2.59%) |
Sep 11, 2020 | 8.371 | 8.499 | 8.371 | 8.448 | 11,006 | +0.09(+1.02%) |
Sep 10, 2020 | 8.747 | 8.747 | 8.363 | 8.363 | 9,898 | -0.38(-4.39%) |
Sep 09, 2020 | 8.547 | 8.747 | 8.547 | 8.747 | 12,568 | +0.26(+3.01%) |
Sep 08, 2020 | 8.739 | 8.739 | 8.227 | 8.491 | 20,396 | -0.38(-4.28%) |
Sep 04, 2020 | 9.034 | 9.046 | 8.803 | 8.871 | 6,503 | -0.05(-0.58%) |
Sep 03, 2020 | 9.026 | 9.202 | 8.851 | 8.923 | 18,566 | -0.18(-2.02%) |
Sep 02, 2020 | 9.218 | 9.234 | 9.106 | 9.106 | 10,468 | -0.13(-1.39%) |
Sep 01, 2020 | 9.346 | 9.346 | 9.170 | 9.234 | 9,001 | -0.16(-1.74%) |
Aug 31, 2020 | 9.482 | 9.482 | 9.330 | 9.398 | 5,483 | -0.01(-0.13%) |
Aug 28, 2020 | 9.362 | 9.446 | 9.322 | 9.410 | 4,002 | +0.08(+0.86%) |
Aug 27, 2020 | 9.234 | 9.338 | 9.234 | 9.330 | 3,998 | +0.07(+0.78%) |
Aug 26, 2020 | 9.402 | 9.402 | 9.218 | 9.258 | 9,745 | -0.18(-1.86%) |
Aug 25, 2020 | 9.618 | 9.618 | 9.434 | 9.434 | 8,129 | -0.10(-1.01%) |
Aug 24, 2020 | 9.570 | 9.626 | 9.530 | 9.530 | 18,463 | +0.04(+0.42%) |
Aug 21, 2020 | 9.402 | 9.542 | 9.395 | 9.490 | 18,136 | -0.04(-0.42%) |
Aug 20, 2020 | 9.594 | 9.594 | 9.518 | 9.530 | 5,937 | -0.09(-0.91%) |
Aug 19, 2020 | 9.714 | 9.754 | 9.618 | 9.618 | 4,559 | -0.10(-0.99%) |
Aug 18, 2020 | 9.754 | 9.826 | 9.714 | 9.714 | 5,045 | -0.11(-1.14%) |
Aug 17, 2020 | 9.834 | 9.834 | 9.706 | 9.826 | 6,191 | -0.06(-0.65%) |
Aug 14, 2020 | 9.722 | 9.946 | 9.722 | 9.890 | 8,630 | +0.13(+1.31%) |
Aug 13, 2020 | 9.866 | 9.866 | 9.754 | 9.762 | 5,951 | -0.12(-1.21%) |
Aug 12, 2020 | 9.802 | 9.906 | 9.794 | 9.882 | 12,033 | +0.23(+2.40%) |
Aug 11, 2020 | 9.954 | 9.986 | 9.642 | 9.650 | 13,133 | -0.14(-1.47%) |
Aug 10, 2020 | 9.618 | 9.854 | 9.618 | 9.794 | 5,128 | +0.22(+2.34%) |
Aug 07, 2020 | 9.506 | 9.610 | 9.362 | 9.570 | 7,754 | +0.06(+0.59%) |
Aug 06, 2020 | 9.530 | 9.530 | 9.442 | 9.514 | 17,233 | -0.02(-0.17%) |
Aug 05, 2020 | 9.522 | 9.610 | 9.474 | 9.530 | 31,819 | +0.21(+2.23%) |
Aug 04, 2020 | 9.098 | 9.354 | 9.098 | 9.322 | 26,117 | +0.13(+1.39%) |
Aug 03, 2020 | 9.138 | 9.298 | 9.082 | 9.194 | 17,173 | +0.05(+0.52%) |
Jul 31, 2020 | 9.218 | 9.234 | 9.042 | 9.146 | 23,889 | -0.14(-1.55%) |
Jul 30, 2020 | 9.370 | 9.370 | 9.162 | 9.290 | 8,627 | -0.24(-2.52%) |
Jul 29, 2020 | 9.330 | 9.530 | 9.274 | 9.530 | 7,908 | +0.22(+2.32%) |
Jul 28, 2020 | 9.338 | 9.418 | 9.290 | 9.314 | 9,236 | -0.09(-0.94%) |
Jul 27, 2020 | 9.442 | 9.442 | 9.354 | 9.402 | 16,310 | -0.04(-0.42%) |
Jul 24, 2020 | 9.522 | 9.602 | 9.422 | 9.442 | 12,882 | -0.01(-0.08%) |
Jul 23, 2020 | 9.498 | 9.602 | 9.450 | 9.450 | 10,762 | -0.10(-1.05%) |
Jul 22, 2020 | 9.554 | 9.611 | 9.402 | 9.550 | 11,013 | -0.08(-0.87%) |
Jul 21, 2020 | 9.234 | 9.698 | 9.234 | 9.634 | 29,349 | +0.48(+5.24%) |
Jul 20, 2020 | 9.234 | 9.314 | 9.138 | 9.154 | 5,846 | -0.06(-0.61%) |
Jul 17, 2020 | 9.298 | 9.310 | 9.210 | 9.210 | 11,381 | -0.02(-0.26%) |
Jul 16, 2020 | 9.226 | 9.354 | 9.226 | 9.234 | 5,821 | -0.09(-0.94%) |
Jul 15, 2020 | 9.242 | 9.322 | 9.194 | 9.322 | 16,688 | +0.30(+3.28%) |
Jul 14, 2020 | 8.875 | 9.086 | 8.875 | 9.026 | 19,203 | +0.10(+1.16%) |
Jul 13, 2020 | 8.986 | 9.042 | 8.883 | 8.923 | 28,726 | -0.11(-1.24%) |
Jul 10, 2020 | 8.659 | 9.034 | 8.659 | 9.034 | 30,768 | +0.27(+3.10%) |
Jul 09, 2020 | 9.090 | 9.090 | 8.723 | 8.763 | 24,633 | -0.34(-3.69%) |
Jul 08, 2020 | 9.146 | 9.146 | 9.002 | 9.098 | 18,683 | +0.03(+0.35%) |
Jul 07, 2020 | 9.074 | 9.162 | 9.058 | 9.066 | 15,244 | -0.10(-1.05%) |
Jul 06, 2020 | 9.426 | 9.426 | 9.114 | 9.162 | 14,565 | -0.09(-0.95%) |
Jul 02, 2020 | 9.330 | 9.450 | 9.202 | 9.250 | 14,383 | +0.14(+1.49%) |