Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.675 | 9.675 | 9.675 | 9.675 | 758 | +0.14(+1.42%) |
Sep 29, 2020 | 9.620 | 9.640 | 9.540 | 9.540 | 2,509 | -0.21(-2.10%) |
Sep 28, 2020 | 9.745 | 9.745 | 9.745 | 9.745 | 118 | +0.13(+1.40%) |
Sep 25, 2020 | 9.370 | 9.610 | 9.365 | 9.610 | 1,300 | +0.31(+3.33%) |
Sep 24, 2020 | 9.480 | 9.480 | 9.110 | 9.300 | 7,793 | -0.09(-0.96%) |
Sep 23, 2020 | 9.440 | 9.524 | 9.390 | 9.390 | 3,970 | -0.18(-1.90%) |
Sep 22, 2020 | 9.450 | 9.742 | 9.420 | 9.572 | 5,583 | +0.06(+0.65%) |
Sep 21, 2020 | 9.660 | 9.760 | 9.500 | 9.510 | 7,165 | -0.18(-1.86%) |
Sep 18, 2020 | 9.520 | 9.704 | 9.520 | 9.690 | 1,400 | +0.05(+0.52%) |
Sep 17, 2020 | 9.570 | 9.640 | 9.243 | 9.640 | 3,351 | +0.06(+0.63%) |
Sep 16, 2020 | 9.665 | 9.665 | 9.580 | 9.580 | 588 | -0.04(-0.36%) |
Sep 15, 2020 | 9.710 | 9.710 | 9.540 | 9.615 | 744 | -0.01(-0.11%) |
Sep 14, 2020 | 9.610 | 9.720 | 9.500 | 9.626 | 1,280 | +0.23(+2.40%) |
Sep 11, 2020 | 9.660 | 9.750 | 9.346 | 9.400 | 4,600 | -0.14(-1.47%) |
Sep 10, 2020 | 9.641 | 9.641 | 9.540 | 9.540 | 629 | -0.08(-0.78%) |
Sep 09, 2020 | 9.600 | 9.685 | 9.343 | 9.615 | 3,540 | +0.04(+0.40%) |
Sep 08, 2020 | 9.565 | 9.577 | 9.310 | 9.577 | 538 | +0.22(+2.39%) |
Sep 04, 2020 | 9.710 | 9.790 | 9.300 | 9.354 | 8,000 | -0.15(-1.57%) |
Sep 03, 2020 | 9.670 | 9.728 | 9.500 | 9.503 | 5,406 | -0.25(-2.54%) |
Sep 02, 2020 | 9.670 | 9.830 | 9.670 | 9.750 | 925 | +0.07(+0.78%) |
Sep 01, 2020 | 9.695 | 9.760 | 9.623 | 9.675 | 8,769 | +0.07(+0.68%) |
Aug 31, 2020 | 9.820 | 9.820 | 9.570 | 9.610 | 3,630 | -0.16(-1.64%) |
Aug 28, 2020 | 9.800 | 9.800 | 9.680 | 9.770 | 400 | -0.03(-0.31%) |
Aug 27, 2020 | 9.800 | 9.800 | 9.800 | 122 | +0.00(+0.00%) | |
Aug 26, 2020 | 9.775 | 9.806 | 9.700 | 9.800 | 7,166 | +0.03(+0.31%) |
Aug 25, 2020 | 9.850 | 9.850 | 9.770 | 9.770 | 767 | -0.05(-0.51%) |
Aug 24, 2020 | 9.840 | 9.930 | 9.807 | 9.820 | 1,470 | +0.00(+0.00%) |
Aug 21, 2020 | 9.820 | 9.850 | 9.760 | 9.820 | 10,600 | +0.01(+0.10%) |
Aug 20, 2020 | 9.870 | 9.870 | 9.750 | 9.810 | 5,040 | +0.04(+0.41%) |
Aug 19, 2020 | 9.709 | 9.779 | 9.709 | 9.770 | 1,570 | +0.12(+1.30%) |
Aug 18, 2020 | 9.590 | 9.645 | 9.580 | 9.645 | 720 | +0.07(+0.78%) |
Aug 17, 2020 | 9.650 | 9.650 | 9.570 | 9.570 | 1,340 | -0.23(-2.35%) |
Aug 14, 2020 | 9.800 | 9.801 | 9.800 | 9.800 | 400 | +0.30(+3.16%) |
Aug 13, 2020 | 9.541 | 9.541 | 9.500 | 9.500 | 755 | -0.01(-0.11%) |
Aug 12, 2020 | 9.500 | 9.550 | 9.500 | 9.510 | 1,022 | +0.25(+2.70%) |
Aug 11, 2020 | 9.820 | 9.960 | 9.240 | 9.260 | 7,234 | -0.51(-5.22%) |
Aug 10, 2020 | 10.02 | 10.02 | 9.770 | 9.770 | 1,765 | -0.05(-0.51%) |
Aug 07, 2020 | 9.820 | 9.820 | 9.820 | 9.820 | 200 | +0.07(+0.72%) |
Aug 06, 2020 | 10.00 | 10.12 | 9.650 | 9.750 | 15,079 | -0.41(-4.04%) |
Aug 05, 2020 | 9.710 | 10.18 | 9.710 | 10.16 | 7,240 | +0.15(+1.50%) |
Aug 04, 2020 | 9.900 | 10.01 | 9.890 | 10.01 | 1,764 | +0.11(+1.11%) |
Aug 03, 2020 | 9.250 | 10.03 | 9.250 | 9.900 | 10,568 | +0.59(+6.34%) |
Jul 31, 2020 | 9.420 | 9.430 | 9.300 | 9.310 | 5,100 | -0.12(-1.27%) |
Jul 30, 2020 | 9.375 | 9.430 | 9.300 | 9.430 | 742 | +0.05(+0.53%) |
Jul 29, 2020 | 9.350 | 9.380 | 9.345 | 9.380 | 2,421 | +0.00(+0.00%) |
Jul 28, 2020 | 9.250 | 9.380 | 9.250 | 9.380 | 5,143 | +0.12(+1.30%) |
Jul 27, 2020 | 9.320 | 9.336 | 9.250 | 9.260 | 4,644 | -0.08(-0.86%) |
Jul 24, 2020 | 9.300 | 9.360 | 9.300 | 9.340 | 400 | +0.03(+0.32%) |
Jul 23, 2020 | 9.240 | 9.310 | 9.240 | 9.310 | 961 | +0.12(+1.31%) |
Jul 22, 2020 | 9.100 | 9.380 | 9.060 | 9.190 | 15,902 | +0.09(+0.99%) |
Jul 21, 2020 | 9.110 | 9.120 | 9.061 | 9.100 | 4,193 | -0.01(-0.11%) |
Jul 20, 2020 | 8.980 | 9.110 | 8.870 | 9.110 | 15,323 | +0.13(+1.45%) |
Jul 17, 2020 | 8.950 | 8.980 | 8.900 | 8.980 | 3,800 | +0.15(+1.70%) |
Jul 16, 2020 | 8.810 | 8.970 | 8.810 | 8.830 | 1,601 | -0.12(-1.34%) |
Jul 15, 2020 | 8.940 | 8.980 | 8.650 | 8.950 | 21,459 | +0.04(+0.45%) |
Jul 14, 2020 | 8.800 | 8.910 | 8.690 | 8.910 | 2,978 | +0.09(+0.99%) |
Jul 13, 2020 | 8.930 | 8.930 | 8.630 | 8.823 | 5,944 | +0.04(+0.49%) |
Jul 10, 2020 | 8.820 | 8.880 | 8.780 | 8.780 | 3,300 | +0.01(+0.11%) |
Jul 09, 2020 | 8.820 | 8.830 | 8.770 | 8.770 | 2,443 | -0.08(-0.90%) |
Jul 08, 2020 | 8.900 | 8.900 | 8.850 | 8.850 | 796 | +0.04(+0.45%) |
Jul 07, 2020 | 8.830 | 8.835 | 8.790 | 8.810 | 2,752 | -0.04(-0.45%) |
Jul 06, 2020 | 8.880 | 8.990 | 8.815 | 8.850 | 4,172 | -0.04(-0.42%) |
Jul 02, 2020 | 8.930 | 8.930 | 8.887 | 8.887 | 800 | +0.01(+0.08%) |