Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 7.778 | 7.866 | 7.553 | 7.592 | 883,024 | -0.16(-2.02%) |
Sep 29, 2020 | 7.837 | 7.935 | 7.675 | 7.749 | 633,156 | -0.11(-1.37%) |
Sep 28, 2020 | 7.847 | 7.974 | 7.807 | 7.856 | 852,523 | +0.12(+1.52%) |
Sep 25, 2020 | 7.406 | 7.778 | 7.396 | 7.739 | 574,319 | +0.24(+3.13%) |
Sep 24, 2020 | 7.407 | 7.630 | 7.271 | 7.504 | 885,760 | +0.09(+1.18%) |
Sep 23, 2020 | 7.659 | 7.814 | 7.416 | 7.416 | 931,729 | -0.25(-3.29%) |
Sep 22, 2020 | 7.775 | 7.814 | 7.649 | 7.668 | 588,803 | -0.08(-1.00%) |
Sep 21, 2020 | 7.853 | 7.930 | 7.668 | 7.746 | 1,044,869 | -0.29(-3.62%) |
Sep 18, 2020 | 8.192 | 8.226 | 7.959 | 8.037 | 2,183,875 | -0.13(-1.54%) |
Sep 17, 2020 | 8.114 | 8.245 | 7.998 | 8.163 | 643,728 | -0.10(-1.17%) |
Sep 16, 2020 | 8.037 | 8.337 | 8.018 | 8.260 | 965,625 | +0.21(+2.65%) |
Sep 15, 2020 | 8.153 | 8.260 | 8.037 | 8.047 | 991,138 | -0.06(-0.72%) |
Sep 14, 2020 | 8.056 | 8.202 | 8.027 | 8.105 | 1,328,147 | +0.05(+0.60%) |
Sep 11, 2020 | 8.134 | 8.211 | 7.940 | 8.056 | 738,548 | -0.07(-0.84%) |
Sep 10, 2020 | 8.289 | 8.308 | 8.047 | 8.124 | 1,115,388 | -0.18(-2.22%) |
Sep 09, 2020 | 8.522 | 8.560 | 8.289 | 8.308 | 697,347 | -0.17(-2.06%) |
Sep 08, 2020 | 8.473 | 8.589 | 8.425 | 8.483 | 769,668 | -0.12(-1.35%) |
Sep 04, 2020 | 8.900 | 8.939 | 8.570 | 8.599 | 659,226 | -0.20(-2.31%) |
Sep 03, 2020 | 9.171 | 9.278 | 8.745 | 8.803 | 686,119 | -0.35(-3.81%) |
Sep 02, 2020 | 9.229 | 9.317 | 9.124 | 9.152 | 575,135 | -0.10(-1.05%) |
Sep 01, 2020 | 9.065 | 9.258 | 8.997 | 9.249 | 1,326,846 | +0.10(+1.06%) |
Aug 31, 2020 | 9.210 | 9.326 | 9.147 | 9.152 | 766,795 | -0.12(-1.26%) |
Aug 28, 2020 | 9.326 | 9.346 | 9.055 | 9.268 | 663,352 | +0.02(+0.21%) |
Aug 27, 2020 | 8.997 | 9.297 | 8.997 | 9.249 | 867,574 | +0.26(+2.91%) |
Aug 26, 2020 | 8.919 | 9.258 | 8.919 | 8.987 | 1,311,414 | +0.00(+0.00%) |
Aug 25, 2020 | 9.055 | 9.152 | 8.735 | 8.987 | 1,960,384 | +0.01(+0.11%) |
Aug 24, 2020 | 9.016 | 9.098 | 8.890 | 8.977 | 1,493,112 | +0.05(+0.54%) |
Aug 21, 2020 | 8.968 | 9.074 | 8.914 | 8.929 | 854,178 | -0.09(-0.97%) |
Aug 20, 2020 | 9.055 | 9.191 | 8.997 | 9.016 | 1,353,313 | -0.20(-2.21%) |
Aug 19, 2020 | 9.326 | 9.443 | 9.176 | 9.220 | 625,343 | -0.09(-0.94%) |
Aug 18, 2020 | 9.414 | 9.510 | 9.278 | 9.307 | 544,508 | -0.14(-1.44%) |
Aug 17, 2020 | 9.452 | 9.559 | 9.414 | 9.443 | 546,547 | -0.04(-0.41%) |
Aug 14, 2020 | 9.452 | 9.598 | 9.404 | 9.481 | 1,215,923 | -0.06(-0.61%) |
Aug 13, 2020 | 9.685 | 9.763 | 9.472 | 9.540 | 1,000,431 | -0.22(-2.28%) |
Aug 12, 2020 | 9.850 | 9.898 | 9.690 | 9.763 | 783,613 | +0.03(+0.30%) |
Aug 11, 2020 | 9.918 | 9.937 | 9.666 | 9.733 | 1,020,375 | -0.06(-0.59%) |
Aug 10, 2020 | 9.840 | 9.918 | 9.709 | 9.792 | 762,066 | -0.05(-0.49%) |
Aug 07, 2020 | 9.452 | 9.937 | 9.452 | 9.840 | 1,034,690 | +0.29(+3.05%) |
Aug 06, 2020 | 9.423 | 9.598 | 9.423 | 9.549 | 1,104,201 | +0.06(+0.61%) |
Aug 05, 2020 | 9.588 | 9.656 | 9.375 | 9.491 | 1,464,068 | +0.03(+0.31%) |
Aug 04, 2020 | 9.772 | 9.898 | 9.394 | 9.462 | 952,750 | -0.34(-3.46%) |
Aug 03, 2020 | 10.06 | 10.09 | 9.719 | 9.801 | 1,355,966 | +0.26(+2.74%) |
Jul 31, 2020 | 9.685 | 9.840 | 9.171 | 9.540 | 919,162 | +0.29(+3.14%) |
Jul 30, 2020 | 9.181 | 9.297 | 9.016 | 9.249 | 614,429 | -0.11(-1.14%) |
Jul 29, 2020 | 9.433 | 9.481 | 9.181 | 9.355 | 774,261 | -0.01(-0.10%) |
Jul 28, 2020 | 9.394 | 9.549 | 9.336 | 9.365 | 807,865 | -0.10(-1.02%) |
Jul 27, 2020 | 9.161 | 9.481 | 9.161 | 9.462 | 773,056 | +0.24(+2.63%) |
Jul 24, 2020 | 9.423 | 9.491 | 9.132 | 9.220 | 732,772 | -0.18(-1.96%) |
Jul 23, 2020 | 9.433 | 9.559 | 9.278 | 9.404 | 791,233 | +0.02(+0.21%) |
Jul 22, 2020 | 9.278 | 9.414 | 9.234 | 9.384 | 513,195 | +0.04(+0.41%) |
Jul 21, 2020 | 9.258 | 9.530 | 9.258 | 9.346 | 750,918 | +0.16(+1.69%) |
Jul 20, 2020 | 9.375 | 9.462 | 9.152 | 9.191 | 564,157 | -0.25(-2.67%) |
Jul 17, 2020 | 9.384 | 9.496 | 9.301 | 9.443 | 598,265 | +0.05(+0.52%) |
Jul 16, 2020 | 9.355 | 9.491 | 9.239 | 9.394 | 502,132 | -0.02(-0.21%) |
Jul 15, 2020 | 9.355 | 9.510 | 9.297 | 9.414 | 757,823 | +0.33(+3.63%) |
Jul 14, 2020 | 8.774 | 9.094 | 8.735 | 9.084 | 609,401 | +0.33(+3.77%) |
Jul 13, 2020 | 8.968 | 8.987 | 8.667 | 8.754 | 771,594 | -0.16(-1.74%) |
Jul 10, 2020 | 8.570 | 8.929 | 8.541 | 8.909 | 656,235 | +0.30(+3.49%) |
Jul 09, 2020 | 8.851 | 8.890 | 8.444 | 8.609 | 1,022,198 | -0.27(-3.06%) |
Jul 08, 2020 | 8.696 | 8.919 | 8.604 | 8.880 | 796,060 | +0.14(+1.55%) |
Jul 07, 2020 | 8.997 | 8.997 | 8.725 | 8.745 | 617,378 | -0.35(-3.84%) |
Jul 06, 2020 | 9.220 | 9.239 | 8.900 | 9.094 | 619,829 | +0.06(+0.64%) |
Jul 02, 2020 | 9.375 | 9.481 | 9.006 | 9.035 | 741,643 | -0.14(-1.48%) |