Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.522 | 8.798 | 8.522 | 8.599 | 1,636,466 | +0.06(+0.70%) |
Sep 29, 2020 | 8.403 | 8.590 | 8.267 | 8.539 | 1,221,845 | +0.12(+1.41%) |
Sep 28, 2020 | 8.505 | 8.624 | 8.327 | 8.420 | 1,618,144 | +0.16(+1.96%) |
Sep 25, 2020 | 8.242 | 8.446 | 8.216 | 8.259 | 2,281,168 | +0.02(+0.21%) |
Sep 24, 2020 | 8.352 | 8.539 | 8.233 | 8.242 | 2,144,021 | -0.13(-1.52%) |
Sep 23, 2020 | 9.228 | 9.339 | 8.131 | 8.369 | 5,368,448 | -1.28(-13.30%) |
Sep 22, 2020 | 10.08 | 10.10 | 9.458 | 9.653 | 2,926,867 | -0.41(-4.06%) |
Sep 21, 2020 | 10.30 | 10.35 | 9.909 | 10.06 | 1,744,085 | -0.43(-4.13%) |
Sep 18, 2020 | 10.33 | 10.54 | 10.04 | 10.50 | 2,761,223 | +0.26(+2.49%) |
Sep 17, 2020 | 9.441 | 10.60 | 9.296 | 10.24 | 3,785,811 | +1.06(+11.59%) |
Sep 16, 2020 | 8.675 | 9.364 | 8.590 | 9.177 | 2,957,854 | +0.65(+7.68%) |
Sep 15, 2020 | 8.692 | 8.854 | 8.476 | 8.522 | 4,891,918 | -0.13(-1.47%) |
Sep 14, 2020 | 8.335 | 8.752 | 8.318 | 8.650 | 1,643,957 | +0.38(+4.63%) |
Sep 11, 2020 | 8.208 | 8.276 | 8.055 | 8.267 | 545,072 | +0.06(+0.73%) |
Sep 10, 2020 | 8.386 | 8.454 | 8.123 | 8.208 | 699,406 | -0.16(-1.93%) |
Sep 09, 2020 | 8.641 | 8.786 | 8.318 | 8.369 | 884,240 | -0.24(-2.77%) |
Sep 08, 2020 | 8.590 | 8.794 | 8.429 | 8.607 | 904,471 | -0.01(-0.10%) |
Sep 04, 2020 | 9.024 | 9.050 | 8.590 | 8.616 | 728,487 | -0.24(-2.69%) |
Sep 03, 2020 | 9.109 | 9.262 | 8.803 | 8.854 | 621,968 | -0.24(-2.62%) |
Sep 02, 2020 | 8.837 | 9.169 | 8.837 | 9.092 | 537,539 | +0.26(+2.89%) |
Sep 01, 2020 | 8.803 | 8.931 | 8.684 | 8.837 | 514,682 | -0.05(-0.57%) |
Aug 31, 2020 | 9.101 | 9.109 | 8.871 | 8.888 | 478,526 | -0.26(-2.88%) |
Aug 28, 2020 | 9.126 | 9.152 | 8.931 | 9.152 | 520,499 | +0.11(+1.22%) |
Aug 27, 2020 | 8.897 | 9.160 | 8.863 | 9.041 | 539,887 | +0.19(+2.11%) |
Aug 26, 2020 | 9.016 | 9.177 | 8.811 | 8.854 | 612,910 | -0.17(-1.88%) |
Aug 25, 2020 | 9.194 | 9.373 | 8.965 | 9.024 | 580,813 | -0.15(-1.67%) |
Aug 24, 2020 | 8.999 | 9.211 | 8.820 | 9.177 | 531,342 | +0.03(+0.37%) |
Aug 21, 2020 | 9.228 | 9.398 | 9.109 | 9.143 | 547,071 | -0.17(-1.83%) |
Aug 20, 2020 | 9.101 | 9.411 | 9.092 | 9.313 | 639,049 | +0.05(+0.55%) |
Aug 19, 2020 | 9.058 | 9.458 | 8.999 | 9.262 | 587,807 | +0.20(+2.25%) |
Aug 18, 2020 | 9.500 | 9.509 | 9.041 | 9.058 | 594,912 | -0.48(-5.00%) |
Aug 17, 2020 | 9.645 | 9.696 | 9.449 | 9.534 | 370,690 | -0.16(-1.67%) |
Aug 14, 2020 | 9.509 | 9.747 | 9.471 | 9.696 | 493,575 | +0.09(+0.97%) |
Aug 13, 2020 | 9.594 | 9.705 | 9.509 | 9.602 | 257,766 | -0.10(-1.05%) |
Aug 12, 2020 | 10.09 | 10.09 | 9.619 | 9.705 | 442,285 | -0.22(-2.23%) |
Aug 11, 2020 | 10.12 | 10.31 | 9.875 | 9.926 | 669,220 | -0.05(-0.51%) |
Aug 10, 2020 | 9.773 | 10.17 | 9.773 | 9.977 | 665,938 | +0.23(+2.36%) |
Aug 07, 2020 | 9.313 | 9.747 | 9.296 | 9.747 | 736,718 | +0.37(+3.90%) |
Aug 06, 2020 | 9.271 | 9.428 | 9.220 | 9.381 | 607,144 | +0.09(+0.91%) |
Aug 05, 2020 | 9.296 | 9.339 | 9.152 | 9.296 | 1,025,016 | +0.10(+1.11%) |
Aug 04, 2020 | 9.228 | 9.322 | 9.113 | 9.194 | 466,766 | -0.03(-0.37%) |
Aug 03, 2020 | 9.152 | 9.296 | 9.075 | 9.228 | 618,344 | +0.10(+1.12%) |
Jul 31, 2020 | 9.041 | 9.143 | 8.905 | 9.126 | 570,468 | -0.03(-0.28%) |
Jul 30, 2020 | 9.169 | 9.305 | 8.957 | 9.152 | 544,017 | -0.24(-2.54%) |
Jul 29, 2020 | 9.296 | 9.462 | 9.075 | 9.390 | 914,610 | +0.22(+2.41%) |
Jul 28, 2020 | 9.211 | 9.364 | 9.143 | 9.169 | 540,242 | -0.13(-1.37%) |
Jul 27, 2020 | 9.441 | 9.500 | 9.219 | 9.296 | 526,419 | -0.20(-2.15%) |
Jul 24, 2020 | 9.781 | 9.883 | 9.483 | 9.500 | 895,207 | -0.30(-3.04%) |
Jul 23, 2020 | 9.722 | 9.964 | 9.683 | 9.798 | 1,155,450 | +0.11(+1.14%) |
Jul 22, 2020 | 9.398 | 9.722 | 9.381 | 9.688 | 1,067,620 | +0.22(+2.34%) |
Jul 21, 2020 | 9.441 | 9.675 | 9.420 | 9.466 | 1,052,793 | +0.19(+2.02%) |
Jul 20, 2020 | 9.441 | 9.458 | 9.237 | 9.279 | 664,761 | -0.20(-2.15%) |
Jul 17, 2020 | 9.645 | 9.764 | 9.411 | 9.483 | 642,306 | -0.15(-1.59%) |
Jul 16, 2020 | 9.577 | 9.670 | 9.432 | 9.636 | 858,224 | -0.01(-0.09%) |
Jul 15, 2020 | 9.313 | 9.739 | 9.313 | 9.645 | 1,188,575 | +0.60(+6.58%) |
Jul 14, 2020 | 8.931 | 9.067 | 8.794 | 9.050 | 675,045 | +0.09(+1.04%) |
Jul 13, 2020 | 8.982 | 9.143 | 8.777 | 8.956 | 872,732 | +0.03(+0.29%) |
Jul 10, 2020 | 8.845 | 8.965 | 8.684 | 8.931 | 1,028,183 | +0.07(+0.77%) |
Jul 09, 2020 | 8.854 | 8.999 | 8.718 | 8.863 | 1,142,132 | -0.07(-0.76%) |
Jul 08, 2020 | 8.973 | 9.050 | 8.777 | 8.931 | 1,092,278 | +0.00(+0.00%) |
Jul 07, 2020 | 9.135 | 9.152 | 8.833 | 8.931 | 1,422,216 | -0.31(-3.31%) |
Jul 06, 2020 | 8.883 | 9.304 | 8.824 | 9.237 | 1,558,287 | +0.52(+6.00%) |
Jul 02, 2020 | 8.967 | 9.262 | 8.655 | 8.714 | 2,197,519 | -0.03(-0.29%) |