Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 7.761 | 7.877 | 7.591 | 7.654 | 404,721 | -0.14(-1.74%) |
Sep 29, 2020 | 7.984 | 8.256 | 7.577 | 7.790 | 520,126 | -0.10(-1.23%) |
Sep 28, 2020 | 7.829 | 7.965 | 7.645 | 7.887 | 455,037 | +0.29(+3.83%) |
Sep 25, 2020 | 7.480 | 7.664 | 7.291 | 7.596 | 493,127 | +0.01(+0.13%) |
Sep 24, 2020 | 7.519 | 7.907 | 7.354 | 7.586 | 665,492 | -0.16(-2.01%) |
Sep 23, 2020 | 8.159 | 8.178 | 7.742 | 7.742 | 702,114 | -0.36(-4.43%) |
Sep 22, 2020 | 8.809 | 8.819 | 8.081 | 8.101 | 722,105 | -0.65(-7.43%) |
Sep 21, 2020 | 9.701 | 9.779 | 8.595 | 8.751 | 897,120 | -1.13(-11.39%) |
Sep 18, 2020 | 10.52 | 10.52 | 9.614 | 9.876 | 1,656,161 | -0.64(-6.09%) |
Sep 17, 2020 | 10.78 | 10.85 | 10.38 | 10.52 | 770,223 | -0.46(-4.16%) |
Sep 16, 2020 | 11.04 | 11.42 | 10.80 | 10.97 | 1,335,641 | +0.01(+0.07%) |
Sep 15, 2020 | 10.96 | 11.03 | 10.68 | 10.96 | 1,071,591 | +0.05(+0.42%) |
Sep 14, 2020 | 10.47 | 10.97 | 10.45 | 10.92 | 819,385 | +0.64(+6.22%) |
Sep 11, 2020 | 9.845 | 10.42 | 9.708 | 10.28 | 694,350 | +0.46(+4.65%) |
Sep 10, 2020 | 9.952 | 10.02 | 9.807 | 9.822 | 315,406 | +0.02(+0.16%) |
Sep 09, 2020 | 9.967 | 10.02 | 9.731 | 9.807 | 507,180 | -0.03(-0.31%) |
Sep 08, 2020 | 10.31 | 10.33 | 9.754 | 9.838 | 806,408 | -0.45(-4.37%) |
Sep 04, 2020 | 10.44 | 10.45 | 10.13 | 10.29 | 355,252 | +0.06(+0.60%) |
Sep 03, 2020 | 10.30 | 10.46 | 10.17 | 10.23 | 292,744 | -0.02(-0.15%) |
Sep 02, 2020 | 10.31 | 10.31 | 10.05 | 10.24 | 262,547 | -0.03(-0.30%) |
Sep 01, 2020 | 9.982 | 10.31 | 9.807 | 10.27 | 343,231 | +0.29(+2.90%) |
Aug 31, 2020 | 10.20 | 10.20 | 9.830 | 9.982 | 333,913 | -0.10(-0.98%) |
Aug 28, 2020 | 10.13 | 10.15 | 9.952 | 10.08 | 166,791 | +0.12(+1.22%) |
Aug 27, 2020 | 9.899 | 10.10 | 9.769 | 9.960 | 260,332 | +0.04(+0.38%) |
Aug 26, 2020 | 10.42 | 10.42 | 9.914 | 9.921 | 228,930 | -0.29(-2.83%) |
Aug 25, 2020 | 10.46 | 10.51 | 10.13 | 10.21 | 229,793 | -0.10(-0.96%) |
Aug 24, 2020 | 10.05 | 10.34 | 9.990 | 10.31 | 271,457 | +0.37(+3.68%) |
Aug 21, 2020 | 9.830 | 10.02 | 9.746 | 9.944 | 443,244 | -0.02(-0.23%) |
Aug 20, 2020 | 9.937 | 10.07 | 9.792 | 9.967 | 216,364 | -0.11(-1.06%) |
Aug 19, 2020 | 10.21 | 10.35 | 10.05 | 10.07 | 214,660 | -0.03(-0.30%) |
Aug 18, 2020 | 10.51 | 10.59 | 10.07 | 10.10 | 212,933 | -0.40(-3.84%) |
Aug 17, 2020 | 10.48 | 10.74 | 10.45 | 10.51 | 199,839 | +0.03(+0.29%) |
Aug 14, 2020 | 10.63 | 10.68 | 10.34 | 10.48 | 195,421 | -0.08(-0.79%) |
Aug 13, 2020 | 10.44 | 10.66 | 10.31 | 10.56 | 285,173 | +0.21(+2.06%) |
Aug 12, 2020 | 10.07 | 10.36 | 9.960 | 10.35 | 563,213 | +0.51(+5.19%) |
Aug 11, 2020 | 9.792 | 10.09 | 9.754 | 9.838 | 578,480 | +0.10(+1.02%) |
Aug 10, 2020 | 9.990 | 10.08 | 9.617 | 9.739 | 546,208 | -0.13(-1.31%) |
Aug 07, 2020 | 9.655 | 9.914 | 9.602 | 9.868 | 719,040 | +0.40(+4.18%) |
Aug 06, 2020 | 9.084 | 9.784 | 8.604 | 9.472 | 747,043 | +0.12(+1.30%) |
Aug 05, 2020 | 9.449 | 9.518 | 9.289 | 9.350 | 241,271 | +0.04(+0.41%) |
Aug 04, 2020 | 9.282 | 9.449 | 9.259 | 9.312 | 212,762 | -0.05(-0.57%) |
Aug 03, 2020 | 9.297 | 9.411 | 9.229 | 9.366 | 163,259 | +0.07(+0.74%) |
Jul 31, 2020 | 9.289 | 9.335 | 9.183 | 9.297 | 307,184 | -0.08(-0.89%) |
Jul 30, 2020 | 9.617 | 9.663 | 9.297 | 9.381 | 227,161 | -0.42(-4.27%) |
Jul 29, 2020 | 9.784 | 10.02 | 9.731 | 9.800 | 190,600 | +0.08(+0.78%) |
Jul 28, 2020 | 10.10 | 10.16 | 9.708 | 9.723 | 156,352 | -0.43(-4.27%) |
Jul 27, 2020 | 9.944 | 10.17 | 9.792 | 10.16 | 161,272 | +0.30(+3.01%) |
Jul 24, 2020 | 9.822 | 10.10 | 9.720 | 9.861 | 228,779 | +0.13(+1.33%) |
Jul 23, 2020 | 9.442 | 9.777 | 9.442 | 9.731 | 173,078 | +0.19(+2.00%) |
Jul 22, 2020 | 9.495 | 9.800 | 9.495 | 9.541 | 147,080 | -0.03(-0.32%) |
Jul 21, 2020 | 9.518 | 9.746 | 9.381 | 9.571 | 188,856 | +0.20(+2.11%) |
Jul 20, 2020 | 9.366 | 9.449 | 9.175 | 9.373 | 204,721 | -0.05(-0.49%) |
Jul 17, 2020 | 9.297 | 9.548 | 9.274 | 9.419 | 232,588 | +0.14(+1.56%) |
Jul 16, 2020 | 9.198 | 9.427 | 9.107 | 9.274 | 147,790 | +0.06(+0.66%) |
Jul 15, 2020 | 9.282 | 9.404 | 9.099 | 9.213 | 326,687 | +0.21(+2.37%) |
Jul 14, 2020 | 8.939 | 9.069 | 8.825 | 9.000 | 156,170 | +0.09(+1.03%) |
Jul 13, 2020 | 9.099 | 9.145 | 8.871 | 8.909 | 226,849 | +0.00(+0.00%) |
Jul 10, 2020 | 8.460 | 8.924 | 8.460 | 8.909 | 321,893 | +0.46(+5.50%) |
Jul 09, 2020 | 8.627 | 8.627 | 8.338 | 8.444 | 249,958 | -0.22(-2.55%) |
Jul 08, 2020 | 8.779 | 8.871 | 8.528 | 8.665 | 222,558 | -0.14(-1.64%) |
Jul 07, 2020 | 8.970 | 9.091 | 8.787 | 8.810 | 183,151 | -0.30(-3.34%) |
Jul 06, 2020 | 9.061 | 9.152 | 8.840 | 9.114 | 224,087 | +0.26(+2.92%) |
Jul 02, 2020 | 9.137 | 9.206 | 8.825 | 8.855 | 211,443 | -0.11(-1.19%) |