Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.210 | 9.450 | 8.830 | 9.340 | 71,151 | +0.15(+1.63%) |
Sep 29, 2020 | 9.120 | 9.230 | 9.040 | 9.190 | 29,484 | +0.02(+0.22%) |
Sep 28, 2020 | 9.480 | 9.480 | 9.000 | 9.170 | 27,853 | -0.05(-0.54%) |
Sep 25, 2020 | 9.280 | 9.300 | 8.970 | 9.220 | 26,600 | -0.13(-1.39%) |
Sep 24, 2020 | 8.800 | 9.380 | 8.370 | 9.350 | 84,697 | +0.52(+5.89%) |
Sep 23, 2020 | 8.900 | 9.180 | 8.750 | 8.830 | 31,433 | -0.10(-1.12%) |
Sep 22, 2020 | 9.400 | 9.400 | 8.820 | 8.930 | 61,546 | -0.40(-4.29%) |
Sep 21, 2020 | 10.10 | 10.30 | 9.220 | 9.330 | 197,120 | -0.78(-7.72%) |
Sep 18, 2020 | 9.750 | 10.11 | 9.630 | 10.11 | 85,600 | +0.39(+4.01%) |
Sep 17, 2020 | 9.590 | 9.780 | 9.290 | 9.720 | 40,452 | +0.12(+1.25%) |
Sep 16, 2020 | 9.420 | 9.680 | 9.364 | 9.600 | 59,664 | +0.21(+2.24%) |
Sep 15, 2020 | 9.420 | 9.710 | 9.300 | 9.390 | 42,484 | -0.01(-0.11%) |
Sep 14, 2020 | 9.410 | 9.420 | 9.170 | 9.400 | 61,102 | +0.15(+1.62%) |
Sep 11, 2020 | 9.300 | 9.480 | 9.000 | 9.250 | 61,200 | +0.06(+0.65%) |
Sep 10, 2020 | 9.280 | 9.850 | 9.030 | 9.190 | 102,779 | -0.06(-0.65%) |
Sep 09, 2020 | 9.100 | 9.605 | 9.100 | 9.250 | 197,267 | +0.20(+2.21%) |
Sep 08, 2020 | 9.000 | 9.440 | 8.750 | 9.050 | 137,271 | +0.20(+2.26%) |
Sep 04, 2020 | 9.110 | 9.480 | 8.450 | 8.850 | 155,300 | +0.01(+0.11%) |
Sep 03, 2020 | 8.800 | 9.390 | 8.750 | 8.840 | 152,061 | +0.05(+0.57%) |
Sep 02, 2020 | 8.720 | 8.930 | 8.350 | 8.790 | 55,298 | +0.03(+0.34%) |
Sep 01, 2020 | 9.240 | 9.590 | 8.480 | 8.760 | 100,557 | -0.20(-2.23%) |
Aug 31, 2020 | 8.100 | 9.270 | 8.065 | 8.960 | 270,659 | +0.93(+11.58%) |
Aug 28, 2020 | 7.930 | 8.050 | 7.760 | 8.030 | 49,600 | +0.11(+1.39%) |
Aug 27, 2020 | 8.063 | 8.202 | 7.680 | 7.920 | 52,905 | -0.23(-2.82%) |
Aug 26, 2020 | 8.540 | 8.540 | 7.980 | 8.150 | 59,398 | -0.31(-3.66%) |
Aug 25, 2020 | 8.030 | 8.470 | 7.800 | 8.460 | 76,165 | +0.47(+5.88%) |
Aug 24, 2020 | 8.070 | 8.070 | 7.660 | 7.990 | 88,033 | +0.20(+2.57%) |
Aug 21, 2020 | 8.360 | 8.360 | 7.760 | 7.790 | 111,900 | -0.58(-6.93%) |
Aug 20, 2020 | 8.480 | 8.490 | 8.290 | 8.370 | 37,773 | +0.01(+0.12%) |
Aug 19, 2020 | 8.300 | 8.420 | 8.140 | 8.360 | 87,062 | +0.15(+1.83%) |
Aug 18, 2020 | 8.050 | 8.410 | 8.050 | 8.210 | 63,831 | +0.13(+1.61%) |
Aug 17, 2020 | 7.850 | 8.180 | 7.850 | 8.080 | 41,513 | +0.32(+4.12%) |
Aug 14, 2020 | 8.230 | 8.230 | 7.690 | 7.760 | 83,800 | -0.39(-4.79%) |
Aug 13, 2020 | 7.600 | 8.390 | 7.580 | 8.150 | 96,276 | +0.48(+6.26%) |
Aug 12, 2020 | 7.840 | 7.950 | 7.660 | 7.670 | 40,676 | +0.00(+0.00%) |
Aug 11, 2020 | 7.910 | 8.050 | 7.630 | 7.670 | 66,990 | -0.30(-3.76%) |
Aug 10, 2020 | 7.990 | 8.300 | 7.970 | 7.970 | 51,883 | -0.01(-0.13%) |
Aug 07, 2020 | 8.240 | 8.240 | 7.310 | 7.980 | 294,500 | -0.27(-3.27%) |
Aug 06, 2020 | 8.400 | 8.615 | 8.035 | 8.250 | 42,632 | -0.04(-0.48%) |
Aug 05, 2020 | 8.520 | 8.520 | 8.250 | 8.290 | 28,822 | -0.13(-1.54%) |
Aug 04, 2020 | 8.350 | 8.445 | 8.300 | 8.420 | 24,092 | -0.02(-0.24%) |
Aug 03, 2020 | 8.340 | 8.600 | 8.200 | 8.440 | 44,599 | +0.30(+3.69%) |
Jul 31, 2020 | 8.500 | 8.546 | 7.930 | 8.140 | 87,200 | -0.28(-3.33%) |
Jul 30, 2020 | 8.420 | 8.540 | 8.050 | 8.420 | 90,768 | -0.07(-0.82%) |
Jul 29, 2020 | 8.590 | 8.810 | 8.435 | 8.490 | 42,770 | -0.21(-2.41%) |
Jul 28, 2020 | 9.040 | 9.110 | 8.700 | 8.700 | 51,034 | -0.26(-2.90%) |
Jul 27, 2020 | 9.100 | 9.245 | 8.880 | 8.960 | 52,589 | -0.04(-0.44%) |
Jul 24, 2020 | 9.630 | 9.630 | 9.000 | 9.000 | 35,000 | -0.67(-6.93%) |
Jul 23, 2020 | 9.170 | 9.970 | 9.150 | 9.670 | 71,801 | +0.58(+6.38%) |
Jul 22, 2020 | 9.400 | 9.540 | 9.090 | 9.090 | 81,524 | -0.29(-3.09%) |
Jul 21, 2020 | 9.240 | 9.480 | 9.230 | 9.380 | 31,495 | +0.15(+1.63%) |
Jul 20, 2020 | 8.800 | 9.320 | 8.777 | 9.230 | 65,457 | +0.47(+5.37%) |
Jul 17, 2020 | 8.760 | 9.390 | 8.510 | 8.760 | 179,400 | +0.06(+0.69%) |
Jul 16, 2020 | 8.940 | 8.940 | 8.410 | 8.700 | 171,871 | -0.24(-2.68%) |
Jul 15, 2020 | 9.250 | 9.500 | 8.890 | 8.940 | 117,707 | -0.21(-2.30%) |
Jul 14, 2020 | 9.130 | 9.430 | 9.000 | 9.150 | 61,014 | -0.05(-0.54%) |
Jul 13, 2020 | 9.580 | 9.700 | 9.100 | 9.200 | 36,916 | -0.19(-2.02%) |
Jul 10, 2020 | 9.500 | 9.850 | 9.280 | 9.390 | 51,100 | -0.13(-1.37%) |
Jul 09, 2020 | 9.810 | 9.900 | 9.420 | 9.520 | 37,629 | -0.34(-3.45%) |
Jul 08, 2020 | 10.07 | 10.13 | 9.750 | 9.860 | 67,330 | -0.21(-2.09%) |
Jul 07, 2020 | 9.990 | 10.29 | 9.990 | 10.07 | 24,750 | +0.01(+0.10%) |
Jul 06, 2020 | 10.75 | 10.75 | 9.890 | 10.06 | 86,998 | -0.44(-4.19%) |
Jul 02, 2020 | 10.64 | 10.72 | 10.23 | 10.50 | 94,500 | +0.00(+0.00%) |