Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 7.707 | 7.792 | 7.473 | 7.792 | 12,228,439 | +0.10(+1.34%) |
Oct 29, 2020 | 7.200 | 7.717 | 6.994 | 7.689 | 13,515,173 | +0.38(+5.13%) |
Oct 28, 2020 | 7.473 | 7.651 | 7.229 | 7.313 | 14,683,492 | -0.53(-6.71%) |
Oct 27, 2020 | 8.036 | 8.073 | 7.811 | 7.839 | 8,547,118 | -0.20(-2.45%) |
Oct 26, 2020 | 8.515 | 8.543 | 7.839 | 8.036 | 14,774,872 | -0.68(-7.76%) |
Oct 23, 2020 | 8.956 | 9.045 | 8.571 | 8.712 | 9,264,244 | -0.15(-1.69%) |
Oct 22, 2020 | 8.543 | 8.900 | 8.468 | 8.862 | 28,190,306 | +0.32(+3.74%) |
Oct 21, 2020 | 8.834 | 8.918 | 8.524 | 8.543 | 12,545,801 | -0.46(-5.06%) |
Oct 20, 2020 | 8.633 | 9.223 | 8.595 | 8.998 | 14,092,884 | +0.51(+6.07%) |
Oct 19, 2020 | 8.848 | 8.970 | 8.446 | 8.483 | 11,496,478 | -0.29(-3.31%) |
Oct 16, 2020 | 9.026 | 9.185 | 8.741 | 8.773 | 10,724,014 | -0.37(-4.00%) |
Oct 15, 2020 | 8.521 | 9.148 | 8.389 | 9.139 | 17,607,438 | +0.52(+6.09%) |
Oct 14, 2020 | 8.689 | 9.316 | 8.605 | 8.614 | 17,499,006 | +0.06(+0.66%) |
Oct 13, 2020 | 8.652 | 8.708 | 8.380 | 8.558 | 10,804,449 | -0.16(-1.83%) |
Oct 12, 2020 | 8.951 | 8.989 | 8.539 | 8.717 | 13,104,563 | -0.34(-3.72%) |
Oct 09, 2020 | 9.616 | 9.757 | 8.998 | 9.054 | 13,061,121 | -0.44(-4.64%) |
Oct 08, 2020 | 9.110 | 9.504 | 8.904 | 9.494 | 11,445,168 | +0.53(+5.96%) |
Oct 07, 2020 | 9.064 | 9.064 | 8.773 | 8.961 | 9,429,250 | +0.14(+1.59%) |
Oct 06, 2020 | 9.391 | 9.616 | 8.736 | 8.820 | 14,274,672 | -0.39(-4.27%) |
Oct 05, 2020 | 9.335 | 9.485 | 9.007 | 9.213 | 11,799,173 | +0.09(+1.03%) |
Oct 02, 2020 | 8.268 | 9.265 | 8.193 | 9.120 | 16,085,807 | +0.40(+4.62%) |
Oct 01, 2020 | 8.783 | 8.904 | 8.436 | 8.717 | 16,876,146 | -0.15(-1.69%) |
Sep 30, 2020 | 9.017 | 9.167 | 8.792 | 8.867 | 13,407,664 | -0.07(-0.73%) |
Sep 29, 2020 | 9.513 | 9.522 | 8.830 | 8.933 | 14,216,031 | -0.68(-7.11%) |
Sep 28, 2020 | 9.504 | 9.972 | 9.457 | 9.616 | 16,519,517 | +0.39(+4.26%) |
Sep 25, 2020 | 10.06 | 10.14 | 9.209 | 9.223 | 24,402,120 | -0.98(-9.63%) |
Sep 24, 2020 | 10.31 | 10.60 | 9.934 | 10.21 | 10,164,951 | -0.19(-1.80%) |
Sep 23, 2020 | 11.47 | 11.66 | 10.39 | 10.39 | 10,975,118 | -1.07(-9.31%) |
Sep 22, 2020 | 11.41 | 11.72 | 11.29 | 11.46 | 6,087,269 | +0.12(+1.07%) |
Sep 21, 2020 | 11.30 | 11.53 | 11.13 | 11.34 | 8,406,019 | -0.51(-4.27%) |
Sep 18, 2020 | 11.79 | 12.05 | 11.63 | 11.84 | 15,007,553 | +0.22(+1.85%) |
Sep 17, 2020 | 11.38 | 11.79 | 11.24 | 11.63 | 8,553,831 | -0.07(-0.64%) |
Sep 16, 2020 | 11.28 | 11.96 | 11.12 | 11.70 | 10,326,973 | +0.52(+4.69%) |
Sep 15, 2020 | 11.32 | 11.74 | 11.12 | 11.18 | 9,541,673 | +0.01(+0.08%) |
Sep 14, 2020 | 11.06 | 11.34 | 10.57 | 11.17 | 22,595,156 | +0.04(+0.38%) |
Sep 11, 2020 | 11.41 | 11.47 | 10.97 | 11.13 | 8,730,696 | -0.12(-1.04%) |
Sep 10, 2020 | 12.31 | 12.35 | 11.25 | 11.25 | 8,897,279 | -1.07(-8.67%) |
Sep 09, 2020 | 12.41 | 12.46 | 11.85 | 12.31 | 8,760,092 | +0.10(+0.84%) |
Sep 08, 2020 | 13.11 | 13.28 | 12.19 | 12.21 | 14,547,884 | -1.46(-10.69%) |
Sep 04, 2020 | 13.60 | 13.94 | 13.23 | 13.67 | 7,400,180 | +0.20(+1.46%) |
Sep 03, 2020 | 13.42 | 13.80 | 13.20 | 13.47 | 7,393,531 | -0.03(-0.21%) |
Sep 02, 2020 | 14.03 | 14.11 | 13.47 | 13.50 | 6,316,540 | -0.49(-3.48%) |
Sep 01, 2020 | 13.74 | 14.01 | 13.47 | 13.99 | 7,281,651 | +0.13(+0.95%) |
Aug 31, 2020 | 14.04 | 14.16 | 13.62 | 13.86 | 5,600,977 | -0.23(-1.63%) |
Aug 28, 2020 | 13.63 | 14.12 | 13.58 | 14.09 | 7,189,463 | +0.42(+3.05%) |
Aug 27, 2020 | 13.60 | 13.71 | 13.31 | 13.67 | 5,767,118 | +0.49(+3.69%) |
Aug 26, 2020 | 13.72 | 13.72 | 13.16 | 13.18 | 4,668,939 | -0.53(-3.89%) |
Aug 25, 2020 | 13.69 | 13.94 | 13.44 | 13.72 | 5,060,366 | +0.19(+1.38%) |
Aug 24, 2020 | 13.56 | 13.93 | 13.36 | 13.53 | 6,639,747 | +0.18(+1.33%) |
Aug 21, 2020 | 13.73 | 13.75 | 13.31 | 13.35 | 5,247,410 | -0.45(-3.26%) |
Aug 20, 2020 | 14.09 | 14.19 | 13.67 | 13.80 | 5,694,826 | -0.56(-3.91%) |
Aug 19, 2020 | 14.37 | 14.65 | 14.27 | 14.36 | 7,861,450 | +0.08(+0.59%) |
Aug 18, 2020 | 14.18 | 14.61 | 14.08 | 14.28 | 4,405,928 | -0.08(-0.59%) |
Aug 17, 2020 | 14.56 | 14.56 | 14.19 | 14.36 | 5,559,492 | -0.26(-1.79%) |
Aug 14, 2020 | 14.27 | 14.65 | 14.19 | 14.63 | 3,940,924 | +0.19(+1.30%) |
Aug 13, 2020 | 14.53 | 14.85 | 14.32 | 14.44 | 6,041,963 | -0.31(-2.10%) |
Aug 12, 2020 | 14.97 | 15.02 | 14.40 | 14.75 | 7,556,251 | +0.15(+1.03%) |
Aug 11, 2020 | 15.68 | 15.68 | 14.53 | 14.60 | 8,284,231 | -0.65(-4.24%) |
Aug 10, 2020 | 14.71 | 15.28 | 14.63 | 15.24 | 7,355,858 | +0.69(+4.76%) |
Aug 07, 2020 | 14.48 | 14.68 | 14.16 | 14.55 | 7,447,386 | -0.06(-0.38%) |
Aug 06, 2020 | 15.04 | 15.09 | 14.42 | 14.61 | 6,427,817 | -0.60(-3.94%) |
Aug 05, 2020 | 15.52 | 15.76 | 15.02 | 15.21 | 8,948,902 | +0.34(+2.27%) |
Aug 04, 2020 | 14.63 | 15.07 | 14.56 | 14.87 | 7,555,077 | +0.15(+1.02%) |