Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.550 | 9.880 | 9.520 | 9.640 | 35,044 | +0.14(+1.47%) |
Sep 29, 2020 | 10.56 | 10.74 | 9.440 | 9.500 | 37,253 | -1.13(-10.63%) |
Sep 28, 2020 | 10.00 | 10.69 | 9.860 | 10.63 | 47,973 | +1.50(+16.43%) |
Sep 25, 2020 | 9.200 | 9.200 | 8.850 | 9.130 | 52,900 | -0.07(-0.76%) |
Sep 24, 2020 | 9.250 | 9.260 | 9.030 | 9.200 | 35,245 | +0.09(+0.99%) |
Sep 23, 2020 | 8.650 | 9.170 | 8.650 | 9.110 | 39,635 | +0.55(+6.43%) |
Sep 22, 2020 | 8.720 | 8.720 | 8.375 | 8.560 | 22,397 | -0.12(-1.38%) |
Sep 21, 2020 | 9.040 | 9.100 | 8.555 | 8.680 | 54,799 | -0.56(-6.06%) |
Sep 18, 2020 | 9.100 | 9.290 | 8.790 | 9.240 | 92,100 | +0.25(+2.78%) |
Sep 17, 2020 | 8.720 | 9.230 | 8.720 | 8.990 | 27,584 | +0.18(+2.04%) |
Sep 16, 2020 | 9.300 | 9.352 | 8.810 | 8.810 | 32,501 | -0.56(-5.98%) |
Sep 15, 2020 | 8.910 | 9.440 | 8.830 | 9.370 | 42,778 | +0.35(+3.88%) |
Sep 14, 2020 | 8.860 | 9.150 | 8.720 | 9.020 | 88,043 | +0.18(+2.04%) |
Sep 11, 2020 | 9.260 | 9.290 | 8.700 | 8.840 | 34,900 | -0.46(-4.95%) |
Sep 10, 2020 | 9.660 | 9.670 | 9.250 | 9.300 | 29,393 | -0.20(-2.11%) |
Sep 09, 2020 | 9.490 | 9.680 | 9.350 | 9.500 | 22,756 | +0.03(+0.32%) |
Sep 08, 2020 | 9.790 | 10.01 | 9.470 | 9.470 | 42,887 | -0.42(-4.25%) |
Sep 04, 2020 | 9.860 | 10.04 | 9.580 | 9.890 | 20,200 | +0.21(+2.17%) |
Sep 03, 2020 | 9.500 | 9.760 | 9.480 | 9.680 | 40,855 | +0.17(+1.79%) |
Sep 02, 2020 | 9.650 | 9.980 | 9.350 | 9.510 | 42,794 | +0.03(+0.32%) |
Sep 01, 2020 | 9.620 | 9.780 | 9.360 | 9.480 | 27,515 | -0.18(-1.86%) |
Aug 31, 2020 | 9.460 | 9.700 | 9.380 | 9.660 | 52,248 | +0.27(+2.88%) |
Aug 28, 2020 | 9.490 | 9.580 | 9.320 | 9.390 | 19,100 | -0.05(-0.53%) |
Aug 27, 2020 | 9.450 | 9.620 | 9.410 | 9.440 | 20,046 | +0.09(+0.96%) |
Aug 26, 2020 | 9.520 | 9.600 | 9.210 | 9.350 | 18,909 | -0.27(-2.81%) |
Aug 25, 2020 | 9.980 | 9.980 | 9.240 | 9.620 | 37,182 | -0.41(-4.09%) |
Aug 24, 2020 | 9.170 | 10.28 | 9.000 | 10.03 | 73,476 | +1.04(+11.57%) |
Aug 21, 2020 | 9.350 | 9.490 | 8.960 | 8.990 | 30,100 | -0.42(-4.46%) |
Aug 20, 2020 | 9.330 | 9.495 | 9.280 | 9.410 | 15,446 | -0.08(-0.84%) |
Aug 19, 2020 | 9.200 | 9.560 | 9.200 | 9.490 | 23,616 | +0.35(+3.83%) |
Aug 18, 2020 | 9.480 | 9.495 | 9.000 | 9.140 | 47,699 | -0.26(-2.77%) |
Aug 17, 2020 | 9.690 | 9.690 | 9.350 | 9.400 | 31,443 | -0.29(-2.99%) |
Aug 14, 2020 | 9.430 | 9.700 | 9.358 | 9.690 | 17,200 | +0.11(+1.15%) |
Aug 13, 2020 | 9.500 | 9.690 | 9.360 | 9.580 | 26,269 | +0.11(+1.16%) |
Aug 12, 2020 | 9.610 | 9.610 | 9.280 | 9.470 | 23,759 | +0.12(+1.28%) |
Aug 11, 2020 | 9.470 | 9.690 | 9.190 | 9.350 | 47,937 | -0.03(-0.32%) |
Aug 10, 2020 | 8.990 | 10.07 | 8.950 | 9.380 | 69,600 | +0.54(+6.11%) |
Aug 07, 2020 | 8.290 | 8.990 | 8.219 | 8.840 | 51,400 | +0.64(+7.80%) |
Aug 06, 2020 | 8.000 | 8.230 | 7.955 | 8.200 | 24,862 | +0.08(+0.99%) |
Aug 05, 2020 | 7.590 | 8.120 | 7.590 | 8.120 | 35,555 | +0.58(+7.69%) |
Aug 04, 2020 | 7.380 | 7.580 | 7.370 | 7.540 | 15,177 | +0.17(+2.31%) |
Aug 03, 2020 | 7.320 | 7.390 | 7.260 | 7.370 | 27,325 | -0.06(-0.81%) |
Jul 31, 2020 | 8.120 | 8.120 | 7.230 | 7.430 | 57,000 | -0.55(-6.89%) |
Jul 30, 2020 | 8.280 | 8.310 | 7.960 | 7.980 | 28,651 | -0.44(-5.23%) |
Jul 29, 2020 | 8.050 | 8.540 | 8.050 | 8.420 | 35,271 | +0.41(+5.12%) |
Jul 28, 2020 | 7.940 | 8.130 | 7.940 | 8.010 | 18,618 | -0.05(-0.62%) |
Jul 27, 2020 | 7.740 | 8.150 | 7.740 | 8.060 | 49,090 | +0.23(+2.94%) |
Jul 24, 2020 | 8.320 | 8.400 | 7.820 | 7.830 | 18,200 | -0.43(-5.21%) |
Jul 23, 2020 | 8.050 | 8.390 | 8.050 | 8.260 | 22,324 | +0.19(+2.35%) |
Jul 22, 2020 | 8.360 | 8.390 | 7.790 | 8.070 | 33,928 | -0.39(-4.61%) |
Jul 21, 2020 | 8.380 | 8.650 | 8.380 | 8.460 | 30,059 | +0.23(+2.79%) |
Jul 20, 2020 | 8.290 | 8.320 | 8.080 | 8.230 | 26,989 | -0.09(-1.08%) |
Jul 17, 2020 | 8.610 | 8.650 | 8.240 | 8.320 | 39,800 | -0.29(-3.37%) |
Jul 16, 2020 | 8.750 | 8.900 | 8.470 | 8.610 | 27,308 | -0.16(-1.82%) |
Jul 15, 2020 | 8.280 | 8.900 | 8.280 | 8.770 | 65,776 | +0.65(+8.00%) |
Jul 14, 2020 | 7.980 | 8.260 | 7.900 | 8.120 | 44,590 | +0.08(+1.00%) |
Jul 13, 2020 | 8.100 | 8.270 | 7.950 | 8.040 | 34,130 | +0.01(+0.12%) |
Jul 10, 2020 | 7.980 | 8.070 | 7.960 | 8.030 | 44,800 | +0.05(+0.63%) |
Jul 09, 2020 | 8.060 | 8.060 | 7.780 | 7.980 | 103,022 | -0.07(-0.87%) |
Jul 08, 2020 | 8.000 | 8.080 | 7.890 | 8.050 | 35,489 | +0.05(+0.63%) |
Jul 07, 2020 | 7.790 | 8.040 | 7.710 | 8.000 | 79,784 | +0.09(+1.14%) |
Jul 06, 2020 | 8.210 | 8.210 | 7.870 | 7.910 | 25,635 | -0.15(-1.86%) |
Jul 02, 2020 | 8.180 | 8.270 | 7.940 | 8.060 | 59,000 | +0.03(+0.37%) |