Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.450 | 9.470 | 9.315 | 9.393 | 7,306 | -0.06(-0.61%) |
Sep 29, 2020 | 9.350 | 9.450 | 9.325 | 9.450 | 4,832 | +0.10(+1.07%) |
Sep 28, 2020 | 9.340 | 9.350 | 9.140 | 9.350 | 14,431 | +0.02(+0.21%) |
Sep 25, 2020 | 9.150 | 9.350 | 9.058 | 9.330 | 6,600 | +0.18(+1.97%) |
Sep 24, 2020 | 8.950 | 9.150 | 8.940 | 9.150 | 6,734 | +0.19(+2.17%) |
Sep 23, 2020 | 9.010 | 9.230 | 8.880 | 8.956 | 19,622 | -0.23(-2.55%) |
Sep 22, 2020 | 9.120 | 9.190 | 9.100 | 9.190 | 11,553 | -0.01(-0.11%) |
Sep 21, 2020 | 9.350 | 9.350 | 9.130 | 9.200 | 16,788 | -0.09(-0.97%) |
Sep 18, 2020 | 9.380 | 9.465 | 9.200 | 9.290 | 19,100 | -0.04(-0.43%) |
Sep 17, 2020 | 9.420 | 9.460 | 9.250 | 9.330 | 3,967 | -0.11(-1.17%) |
Sep 16, 2020 | 9.320 | 9.450 | 9.320 | 9.440 | 10,639 | +0.15(+1.61%) |
Sep 15, 2020 | 9.225 | 9.310 | 9.205 | 9.290 | 6,654 | +0.05(+0.54%) |
Sep 14, 2020 | 9.190 | 9.270 | 9.180 | 9.240 | 16,753 | +0.04(+0.43%) |
Sep 11, 2020 | 9.200 | 9.260 | 9.190 | 9.200 | 5,700 | -0.05(-0.54%) |
Sep 10, 2020 | 9.230 | 9.260 | 9.230 | 9.250 | 4,467 | -0.01(-0.11%) |
Sep 09, 2020 | 9.110 | 9.270 | 9.100 | 9.260 | 30,063 | +0.16(+1.76%) |
Sep 08, 2020 | 8.660 | 9.110 | 8.660 | 9.100 | 34,407 | -0.01(-0.11%) |
Sep 04, 2020 | 9.060 | 9.110 | 8.950 | 9.110 | 17,700 | +0.11(+1.22%) |
Sep 03, 2020 | 9.090 | 9.090 | 8.815 | 9.000 | 39,115 | -0.04(-0.44%) |
Sep 02, 2020 | 9.110 | 9.110 | 8.958 | 9.040 | 16,898 | -0.05(-0.55%) |
Sep 01, 2020 | 9.070 | 9.090 | 9.000 | 9.090 | 8,537 | +0.05(+0.55%) |
Aug 31, 2020 | 9.080 | 9.080 | 9.000 | 9.040 | 4,859 | -0.04(-0.44%) |
Aug 28, 2020 | 9.100 | 9.113 | 9.020 | 9.080 | 13,200 | +0.09(+1.06%) |
Aug 27, 2020 | 9.110 | 9.110 | 8.985 | 8.985 | 12,323 | -0.08(-0.93%) |
Aug 26, 2020 | 9.040 | 9.110 | 9.037 | 9.070 | 11,199 | -0.02(-0.17%) |
Aug 25, 2020 | 9.050 | 9.085 | 8.990 | 9.085 | 5,479 | +0.03(+0.28%) |
Aug 24, 2020 | 9.020 | 9.110 | 8.990 | 9.060 | 10,878 | +0.06(+0.68%) |
Aug 21, 2020 | 9.010 | 9.090 | 8.940 | 8.999 | 7,600 | -0.06(-0.67%) |
Aug 20, 2020 | 9.130 | 9.210 | 9.030 | 9.060 | 9,369 | -0.15(-1.63%) |
Aug 19, 2020 | 9.230 | 9.310 | 9.210 | 9.210 | 16,967 | -0.02(-0.22%) |
Aug 18, 2020 | 9.200 | 9.260 | 9.130 | 9.230 | 22,952 | +0.07(+0.76%) |
Aug 17, 2020 | 9.140 | 9.250 | 9.118 | 9.160 | 19,056 | +0.04(+0.44%) |
Aug 14, 2020 | 9.130 | 9.140 | 9.020 | 9.120 | 7,800 | +0.02(+0.22%) |
Aug 13, 2020 | 9.110 | 9.130 | 9.100 | 9.100 | 33,747 | +0.01(+0.15%) |
Aug 12, 2020 | 9.060 | 9.120 | 9.020 | 9.087 | 28,592 | +0.09(+0.96%) |
Aug 11, 2020 | 8.890 | 9.130 | 8.890 | 9.000 | 23,011 | -0.07(-0.77%) |
Aug 10, 2020 | 8.910 | 9.130 | 8.910 | 9.070 | 19,800 | +0.11(+1.23%) |
Aug 07, 2020 | 8.900 | 8.960 | 8.870 | 8.960 | 11,600 | +0.02(+0.22%) |
Aug 06, 2020 | 8.880 | 8.960 | 8.860 | 8.940 | 16,476 | +0.00(+0.00%) |
Aug 05, 2020 | 8.850 | 8.970 | 8.850 | 8.940 | 8,051 | +0.04(+0.45%) |
Aug 04, 2020 | 8.750 | 8.910 | 8.710 | 8.900 | 27,506 | +0.17(+1.95%) |
Aug 03, 2020 | 8.980 | 8.980 | 8.700 | 8.729 | 46,013 | -0.36(-3.97%) |
Jul 31, 2020 | 9.030 | 9.115 | 8.950 | 9.090 | 9,500 | +0.06(+0.66%) |
Jul 30, 2020 | 9.140 | 9.140 | 8.902 | 9.030 | 3,986 | -0.03(-0.33%) |
Jul 29, 2020 | 9.068 | 9.070 | 9.035 | 9.060 | 7,865 | +0.00(+0.00%) |
Jul 28, 2020 | 9.100 | 9.140 | 9.030 | 9.060 | 17,214 | -0.07(-0.75%) |
Jul 27, 2020 | 9.070 | 9.140 | 9.010 | 9.128 | 11,985 | +0.09(+0.96%) |
Jul 24, 2020 | 8.940 | 9.050 | 8.940 | 9.042 | 9,000 | +0.06(+0.69%) |
Jul 23, 2020 | 8.910 | 9.001 | 8.910 | 8.980 | 9,914 | +0.04(+0.50%) |
Jul 22, 2020 | 8.920 | 8.950 | 8.883 | 8.935 | 13,766 | +0.01(+0.06%) |
Jul 21, 2020 | 8.810 | 9.000 | 8.810 | 8.930 | 15,060 | -0.04(-0.43%) |
Jul 20, 2020 | 8.870 | 8.997 | 8.870 | 8.969 | 17,528 | +0.04(+0.44%) |
Jul 17, 2020 | 8.890 | 9.050 | 8.850 | 8.930 | 13,700 | -0.03(-0.33%) |
Jul 16, 2020 | 8.900 | 9.001 | 8.900 | 8.960 | 8,109 | -0.03(-0.33%) |
Jul 15, 2020 | 8.990 | 9.060 | 8.975 | 8.990 | 22,532 | -0.05(-0.61%) |
Jul 14, 2020 | 9.030 | 9.140 | 9.000 | 9.045 | 11,020 | +0.01(+0.06%) |
Jul 13, 2020 | 9.140 | 9.150 | 9.040 | 9.040 | 12,701 | -0.10(-1.09%) |
Jul 10, 2020 | 9.140 | 9.200 | 9.100 | 9.140 | 181,300 | +0.01(+0.11%) |
Jul 09, 2020 | 9.120 | 9.140 | 9.054 | 9.130 | 28,743 | +0.07(+0.77%) |
Jul 08, 2020 | 9.030 | 9.105 | 9.030 | 9.060 | 25,092 | -0.02(-0.22%) |
Jul 07, 2020 | 9.130 | 9.130 | 9.080 | 9.080 | 7,422 | -0.06(-0.66%) |
Jul 06, 2020 | 9.070 | 9.140 | 9.060 | 9.140 | 17,739 | -0.12(-1.30%) |
Jul 02, 2020 | 9.230 | 9.330 | 9.050 | 9.260 | 10,400 | -0.04(-0.43%) |