Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.500 | 8.522 | 8.230 | 8.270 | 2,362,098 | -0.35(-4.06%) |
Sep 29, 2020 | 8.470 | 8.650 | 8.450 | 8.620 | 2,349,313 | +0.21(+2.50%) |
Sep 28, 2020 | 8.320 | 8.390 | 8.220 | 8.410 | 2,170,557 | +0.29(+3.57%) |
Sep 25, 2020 | 8.120 | 8.240 | 8.063 | 8.120 | 2,589,400 | -0.12(-1.46%) |
Sep 24, 2020 | 7.880 | 8.310 | 7.750 | 8.240 | 4,889,853 | +0.17(+2.11%) |
Sep 23, 2020 | 8.440 | 8.470 | 8.020 | 8.070 | 5,820,918 | -0.67(-7.67%) |
Sep 22, 2020 | 8.800 | 8.860 | 8.660 | 8.740 | 2,853,392 | -0.14(-1.58%) |
Sep 21, 2020 | 9.290 | 9.310 | 8.500 | 8.880 | 7,189,855 | -0.68(-7.11%) |
Sep 18, 2020 | 9.580 | 9.690 | 9.530 | 9.560 | 1,618,500 | -0.11(-1.14%) |
Sep 17, 2020 | 9.470 | 9.670 | 9.390 | 9.670 | 1,850,804 | -0.02(-0.21%) |
Sep 16, 2020 | 9.730 | 9.780 | 9.590 | 9.690 | 1,790,505 | +0.02(+0.21%) |
Sep 15, 2020 | 9.770 | 9.770 | 9.580 | 9.670 | 1,576,325 | +0.01(+0.10%) |
Sep 14, 2020 | 9.610 | 9.690 | 9.570 | 9.660 | 1,368,360 | +0.18(+1.90%) |
Sep 11, 2020 | 9.510 | 9.600 | 9.440 | 9.480 | 1,437,300 | -0.02(-0.21%) |
Sep 10, 2020 | 9.710 | 9.740 | 9.440 | 9.500 | 1,942,184 | -0.08(-0.84%) |
Sep 09, 2020 | 9.480 | 9.600 | 9.420 | 9.580 | 1,738,583 | +0.17(+1.81%) |
Sep 08, 2020 | 9.370 | 9.500 | 9.110 | 9.410 | 2,231,940 | -0.10(-1.05%) |
Sep 04, 2020 | 9.370 | 9.550 | 9.200 | 9.510 | 3,889,200 | +0.14(+1.49%) |
Sep 03, 2020 | 9.670 | 9.730 | 9.340 | 9.370 | 3,836,366 | -0.36(-3.70%) |
Sep 02, 2020 | 9.890 | 9.890 | 9.630 | 9.730 | 2,445,022 | -0.26(-2.60%) |
Sep 01, 2020 | 10.24 | 10.25 | 9.810 | 9.990 | 3,036,000 | -0.02(-0.20%) |
Aug 31, 2020 | 10.00 | 10.07 | 9.960 | 10.01 | 3,631,719 | +0.18(+1.83%) |
Aug 28, 2020 | 9.800 | 9.890 | 9.738 | 9.830 | 4,255,200 | +0.19(+1.97%) |
Aug 27, 2020 | 9.890 | 9.890 | 9.430 | 9.640 | 4,043,919 | -0.11(-1.13%) |
Aug 26, 2020 | 9.330 | 9.750 | 9.280 | 9.750 | 3,939,128 | +0.40(+4.28%) |
Aug 25, 2020 | 9.300 | 9.350 | 9.140 | 9.350 | 2,257,680 | +0.12(+1.30%) |
Aug 24, 2020 | 9.520 | 9.520 | 9.200 | 9.230 | 2,081,609 | -0.13(-1.39%) |
Aug 21, 2020 | 9.380 | 9.460 | 9.250 | 9.360 | 2,512,700 | -0.32(-3.31%) |
Aug 20, 2020 | 9.450 | 9.690 | 9.420 | 9.680 | 2,657,063 | +0.22(+2.33%) |
Aug 19, 2020 | 9.830 | 9.890 | 9.390 | 9.460 | 4,400,832 | -0.36(-3.67%) |
Aug 18, 2020 | 9.850 | 9.990 | 9.520 | 9.820 | 5,455,137 | +0.20(+2.08%) |
Aug 17, 2020 | 9.790 | 9.790 | 9.560 | 9.620 | 4,866,826 | +0.32(+3.44%) |
Aug 14, 2020 | 9.450 | 9.530 | 9.130 | 9.300 | 4,474,900 | -0.26(-2.72%) |
Aug 13, 2020 | 9.350 | 9.640 | 9.270 | 9.560 | 6,582,996 | +0.64(+7.17%) |
Aug 12, 2020 | 9.200 | 9.290 | 8.900 | 8.920 | 7,748,115 | +0.00(+0.00%) |
Aug 11, 2020 | 9.710 | 9.780 | 8.800 | 8.920 | 12,425,078 | -1.47(-14.15%) |
Aug 10, 2020 | 10.20 | 10.46 | 10.20 | 10.39 | 8,564,800 | +0.35(+3.49%) |
Aug 07, 2020 | 10.15 | 10.15 | 9.700 | 10.04 | 9,322,200 | -0.24(-2.33%) |
Aug 06, 2020 | 10.10 | 10.28 | 9.900 | 10.28 | 9,108,136 | +0.66(+6.86%) |
Aug 05, 2020 | 9.620 | 9.720 | 9.430 | 9.620 | 6,184,999 | +0.31(+3.33%) |
Aug 04, 2020 | 8.810 | 9.310 | 8.750 | 9.310 | 8,819,471 | +0.50(+5.68%) |
Aug 03, 2020 | 8.640 | 8.810 | 8.560 | 8.810 | 2,752,990 | +0.18(+2.09%) |
Jul 31, 2020 | 8.650 | 8.690 | 8.550 | 8.630 | 4,809,000 | +0.22(+2.62%) |
Jul 30, 2020 | 8.480 | 8.560 | 8.250 | 8.410 | 4,362,723 | -0.35(-4.00%) |
Jul 29, 2020 | 8.830 | 9.030 | 8.410 | 8.760 | 5,172,801 | -0.08(-0.90%) |
Jul 28, 2020 | 8.730 | 8.930 | 8.550 | 8.840 | 4,536,046 | +0.04(+0.45%) |
Jul 27, 2020 | 8.800 | 8.820 | 8.690 | 8.800 | 10,433,928 | +0.51(+6.15%) |
Jul 24, 2020 | 8.260 | 8.340 | 8.200 | 8.290 | 3,416,500 | +0.08(+0.97%) |
Jul 23, 2020 | 8.200 | 8.360 | 8.060 | 8.210 | 6,801,592 | -0.03(-0.36%) |
Jul 22, 2020 | 8.110 | 8.240 | 8.010 | 8.240 | 10,146,580 | +0.51(+6.60%) |
Jul 21, 2020 | 7.710 | 7.800 | 7.640 | 7.730 | 7,238,400 | +0.44(+6.04%) |
Jul 20, 2020 | 7.200 | 7.320 | 7.170 | 7.290 | 2,494,057 | +0.22(+3.11%) |
Jul 17, 2020 | 7.110 | 7.110 | 7.030 | 7.070 | 2,189,100 | +0.06(+0.86%) |
Jul 16, 2020 | 7.090 | 7.110 | 7.010 | 7.010 | 1,521,410 | -0.11(-1.54%) |
Jul 15, 2020 | 7.060 | 7.120 | 7.010 | 7.120 | 2,194,481 | +0.07(+0.99%) |
Jul 14, 2020 | 6.960 | 7.050 | 6.870 | 7.050 | 2,206,928 | +0.12(+1.73%) |
Jul 13, 2020 | 7.040 | 7.090 | 6.900 | 6.930 | 4,811,794 | +0.07(+1.02%) |
Jul 10, 2020 | 6.900 | 6.900 | 6.830 | 6.860 | 1,444,600 | +0.00(+0.00%) |
Jul 09, 2020 | 6.920 | 6.950 | 6.760 | 6.860 | 2,249,309 | +0.03(+0.44%) |
Jul 08, 2020 | 6.800 | 6.880 | 6.790 | 6.830 | 4,118,402 | +0.12(+1.79%) |
Jul 07, 2020 | 6.680 | 6.735 | 6.670 | 6.710 | 1,730,250 | +0.03(+0.45%) |
Jul 06, 2020 | 6.730 | 6.770 | 6.660 | 6.680 | 3,220,213 | +0.08(+1.21%) |
Jul 02, 2020 | 6.610 | 6.667 | 6.580 | 6.600 | 2,351,100 | -0.01(-0.15%) |