Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.567 | 8.755 | 8.567 | 8.696 | 162,246 | +0.14(+1.66%) |
Sep 29, 2020 | 8.694 | 8.791 | 8.482 | 8.555 | 201,644 | -0.21(-2.35%) |
Sep 28, 2020 | 8.894 | 8.946 | 8.724 | 8.761 | 88,097 | -0.04(-0.48%) |
Sep 25, 2020 | 8.633 | 8.803 | 8.633 | 8.803 | 76,148 | +0.11(+1.22%) |
Sep 24, 2020 | 8.828 | 8.861 | 8.688 | 8.697 | 122,390 | -0.19(-2.15%) |
Sep 23, 2020 | 8.931 | 8.944 | 8.828 | 8.888 | 59,076 | -0.07(-0.75%) |
Sep 22, 2020 | 8.991 | 9.137 | 8.476 | 8.955 | 790,023 | -0.13(-1.40%) |
Sep 21, 2020 | 9.222 | 9.222 | 9.052 | 9.082 | 87,706 | -0.14(-1.51%) |
Sep 18, 2020 | 9.204 | 9.370 | 9.204 | 9.222 | 69,885 | +0.08(+0.93%) |
Sep 17, 2020 | 9.186 | 9.186 | 9.070 | 9.137 | 83,808 | -0.11(-1.18%) |
Sep 16, 2020 | 9.058 | 9.301 | 9.052 | 9.246 | 147,311 | +0.16(+1.74%) |
Sep 15, 2020 | 9.719 | 9.732 | 9.082 | 9.088 | 410,114 | -0.56(-5.85%) |
Sep 14, 2020 | 9.539 | 9.653 | 9.539 | 9.653 | 177,224 | +0.17(+1.77%) |
Sep 11, 2020 | 9.419 | 9.485 | 9.380 | 9.485 | 110,181 | +0.09(+0.96%) |
Sep 10, 2020 | 9.299 | 9.395 | 9.275 | 9.395 | 142,344 | +0.14(+1.56%) |
Sep 09, 2020 | 9.269 | 9.395 | 9.215 | 9.251 | 182,831 | +0.07(+0.72%) |
Sep 08, 2020 | 9.251 | 9.251 | 9.119 | 9.185 | 137,898 | -0.06(-0.65%) |
Sep 04, 2020 | 9.167 | 9.275 | 9.167 | 9.245 | 60,008 | +0.08(+0.92%) |
Sep 03, 2020 | 9.191 | 9.309 | 9.119 | 9.161 | 64,665 | -0.11(-1.16%) |
Sep 02, 2020 | 9.305 | 9.359 | 9.197 | 9.269 | 104,150 | +0.03(+0.32%) |
Sep 01, 2020 | 9.209 | 9.305 | 9.185 | 9.239 | 154,270 | -0.02(-0.26%) |
Aug 31, 2020 | 9.245 | 9.287 | 9.215 | 9.263 | 125,882 | +0.06(+0.65%) |
Aug 28, 2020 | 9.167 | 9.209 | 9.119 | 9.203 | 74,676 | +0.13(+1.39%) |
Aug 27, 2020 | 9.149 | 9.173 | 9.011 | 9.077 | 104,052 | -0.06(-0.66%) |
Aug 26, 2020 | 9.089 | 9.137 | 9.011 | 9.137 | 156,146 | +0.13(+1.40%) |
Aug 25, 2020 | 8.813 | 9.017 | 8.759 | 9.011 | 91,287 | +0.25(+2.84%) |
Aug 24, 2020 | 8.789 | 8.813 | 8.735 | 8.762 | 124,223 | +0.01(+0.10%) |
Aug 21, 2020 | 8.915 | 8.937 | 8.735 | 8.753 | 117,682 | -0.16(-1.78%) |
Aug 20, 2020 | 8.951 | 8.976 | 8.849 | 8.912 | 180,879 | -0.09(-0.97%) |
Aug 19, 2020 | 9.059 | 9.089 | 8.975 | 8.999 | 77,995 | -0.09(-0.99%) |
Aug 18, 2020 | 9.137 | 9.137 | 9.047 | 9.089 | 47,526 | -0.05(-0.56%) |
Aug 17, 2020 | 9.101 | 9.157 | 9.076 | 9.140 | 47,573 | -0.01(-0.07%) |
Aug 14, 2020 | 9.110 | 9.197 | 9.077 | 9.146 | 52,840 | +0.07(+0.76%) |
Aug 13, 2020 | 9.197 | 9.245 | 9.071 | 9.077 | 102,323 | -0.11(-1.18%) |
Aug 12, 2020 | 9.244 | 9.244 | 9.102 | 9.185 | 100,422 | -0.01(-0.06%) |
Aug 11, 2020 | 9.191 | 9.256 | 9.121 | 9.191 | 121,305 | +0.07(+0.71%) |
Aug 10, 2020 | 9.226 | 9.226 | 9.072 | 9.125 | 81,288 | -0.01(-0.06%) |
Aug 07, 2020 | 9.054 | 9.164 | 8.972 | 9.131 | 89,889 | +0.17(+1.92%) |
Aug 06, 2020 | 8.971 | 9.049 | 8.954 | 8.959 | 73,485 | -0.01(-0.13%) |
Aug 05, 2020 | 9.042 | 9.043 | 8.971 | 8.971 | 51,367 | -0.05(-0.59%) |
Aug 04, 2020 | 9.013 | 9.025 | 8.900 | 9.025 | 70,495 | +0.09(+1.00%) |
Aug 03, 2020 | 8.793 | 8.936 | 8.782 | 8.936 | 72,078 | +0.15(+1.76%) |
Jul 31, 2020 | 8.853 | 8.894 | 8.752 | 8.782 | 92,925 | +0.01(+0.14%) |
Jul 30, 2020 | 8.657 | 8.829 | 8.657 | 8.770 | 66,054 | +0.08(+0.96%) |
Jul 29, 2020 | 8.627 | 8.710 | 8.616 | 8.687 | 60,737 | +0.07(+0.83%) |
Jul 28, 2020 | 8.716 | 8.823 | 8.604 | 8.616 | 75,310 | -0.10(-1.16%) |
Jul 27, 2020 | 8.805 | 8.878 | 8.663 | 8.716 | 101,467 | -0.12(-1.34%) |
Jul 24, 2020 | 8.752 | 8.853 | 8.752 | 8.835 | 34,235 | +0.05(+0.54%) |
Jul 23, 2020 | 8.894 | 8.968 | 8.764 | 8.787 | 66,594 | -0.08(-0.87%) |
Jul 22, 2020 | 8.912 | 8.942 | 8.826 | 8.865 | 76,750 | -0.08(-0.86%) |
Jul 21, 2020 | 8.948 | 9.072 | 8.942 | 8.942 | 53,340 | -0.04(-0.40%) |
Jul 20, 2020 | 9.048 | 9.179 | 8.900 | 8.977 | 90,040 | -0.12(-1.37%) |
Jul 17, 2020 | 9.042 | 9.114 | 8.962 | 9.102 | 49,414 | +0.04(+0.39%) |
Jul 16, 2020 | 9.001 | 9.090 | 8.936 | 9.066 | 39,273 | +0.03(+0.33%) |
Jul 15, 2020 | 8.966 | 9.113 | 8.966 | 9.037 | 106,217 | +0.04(+0.46%) |
Jul 14, 2020 | 9.007 | 9.007 | 8.867 | 8.995 | 58,053 | +0.02(+0.20%) |
Jul 13, 2020 | 8.984 | 9.107 | 8.943 | 8.978 | 103,816 | +0.01(+0.13%) |
Jul 10, 2020 | 8.913 | 8.966 | 8.855 | 8.966 | 56,311 | +0.09(+1.06%) |
Jul 09, 2020 | 8.890 | 8.988 | 8.740 | 8.872 | 155,400 | -0.09(-1.05%) |
Jul 08, 2020 | 8.978 | 9.025 | 8.949 | 8.966 | 70,261 | -0.06(-0.65%) |
Jul 07, 2020 | 8.995 | 9.054 | 8.878 | 9.025 | 82,138 | +0.04(+0.46%) |
Jul 06, 2020 | 8.954 | 8.990 | 8.697 | 8.984 | 120,883 | +0.15(+1.73%) |
Jul 02, 2020 | 8.843 | 8.995 | 8.767 | 8.831 | 240,091 | +0.08(+0.90%) |