Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.770 | 8.770 | 8.320 | 8.370 | 110,078 | -0.26(-3.01%) |
Sep 29, 2020 | 8.950 | 9.100 | 8.500 | 8.630 | 74,639 | -0.20(-2.27%) |
Sep 28, 2020 | 8.550 | 9.080 | 8.410 | 8.830 | 111,433 | +0.38(+4.50%) |
Sep 25, 2020 | 8.643 | 8.680 | 8.175 | 8.450 | 108,900 | -0.01(-0.12%) |
Sep 24, 2020 | 8.300 | 9.020 | 8.280 | 8.460 | 93,070 | +0.01(+0.12%) |
Sep 23, 2020 | 9.510 | 9.550 | 8.260 | 8.450 | 144,438 | -0.99(-10.49%) |
Sep 22, 2020 | 10.00 | 10.01 | 9.140 | 9.440 | 132,521 | -0.36(-3.67%) |
Sep 21, 2020 | 10.05 | 10.29 | 9.500 | 9.800 | 204,391 | -0.39(-3.83%) |
Sep 18, 2020 | 10.46 | 10.90 | 10.02 | 10.19 | 186,800 | -0.41(-3.87%) |
Sep 17, 2020 | 10.75 | 11.06 | 9.820 | 10.60 | 315,335 | -0.26(-2.39%) |
Sep 16, 2020 | 12.12 | 12.43 | 10.75 | 10.86 | 286,819 | -0.97(-8.20%) |
Sep 15, 2020 | 10.79 | 13.48 | 10.50 | 11.83 | 664,803 | +1.91(+19.25%) |
Sep 14, 2020 | 9.640 | 10.20 | 9.500 | 9.920 | 113,051 | +0.30(+3.12%) |
Sep 11, 2020 | 10.28 | 10.42 | 9.400 | 9.620 | 174,800 | -0.66(-6.42%) |
Sep 10, 2020 | 9.870 | 10.70 | 9.790 | 10.28 | 152,426 | +0.54(+5.54%) |
Sep 09, 2020 | 9.540 | 9.810 | 9.464 | 9.740 | 36,461 | +0.31(+3.29%) |
Sep 08, 2020 | 9.750 | 9.750 | 9.087 | 9.430 | 125,599 | -0.32(-3.28%) |
Sep 04, 2020 | 10.32 | 10.32 | 9.565 | 9.750 | 122,300 | -0.60(-5.80%) |
Sep 03, 2020 | 10.80 | 11.03 | 9.860 | 10.35 | 138,528 | -0.49(-4.52%) |
Sep 02, 2020 | 10.27 | 11.10 | 10.27 | 10.84 | 200,436 | +0.20(+1.88%) |
Sep 01, 2020 | 11.01 | 11.26 | 10.38 | 10.64 | 228,708 | -0.42(-3.80%) |
Aug 31, 2020 | 11.47 | 11.47 | 10.50 | 11.06 | 287,927 | +0.07(+0.64%) |
Aug 28, 2020 | 9.910 | 11.12 | 9.910 | 10.99 | 514,100 | +1.08(+10.90%) |
Aug 27, 2020 | 9.550 | 10.42 | 9.550 | 9.910 | 355,197 | +0.41(+4.32%) |
Aug 26, 2020 | 9.850 | 9.850 | 9.190 | 9.500 | 201,577 | -0.20(-2.06%) |
Aug 25, 2020 | 9.500 | 10.00 | 9.250 | 9.700 | 226,801 | +0.24(+2.54%) |
Aug 24, 2020 | 10.10 | 10.38 | 9.270 | 9.460 | 395,582 | -0.42(-4.25%) |
Aug 21, 2020 | 10.15 | 10.53 | 9.800 | 9.880 | 1,434,800 | -1.02(-9.36%) |
Aug 20, 2020 | 12.02 | 12.60 | 10.90 | 10.90 | 262,872 | -0.51(-4.47%) |
Aug 19, 2020 | 13.49 | 13.50 | 11.30 | 11.41 | 319,137 | -1.84(-13.89%) |
Aug 18, 2020 | 14.65 | 14.97 | 12.52 | 13.25 | 311,143 | -2.22(-14.35%) |
Aug 17, 2020 | 14.40 | 17.27 | 13.55 | 15.47 | 174,725 | -1.73(-10.06%) |
Aug 14, 2020 | 17.99 | 18.16 | 16.90 | 17.20 | 47,700 | -0.80(-4.44%) |
Aug 13, 2020 | 17.59 | 18.25 | 17.59 | 18.00 | 37,341 | +0.41(+2.33%) |
Aug 12, 2020 | 18.76 | 18.77 | 16.90 | 17.59 | 69,729 | -0.38(-2.11%) |
Aug 11, 2020 | 18.93 | 19.21 | 17.54 | 17.97 | 105,257 | -0.93(-4.92%) |
Aug 10, 2020 | 17.18 | 19.90 | 17.09 | 18.90 | 119,800 | +1.83(+10.75%) |
Aug 07, 2020 | 16.01 | 17.38 | 15.89 | 17.07 | 61,600 | +1.03(+6.39%) |
Aug 06, 2020 | 18.35 | 18.89 | 15.50 | 16.04 | 127,695 | -2.02(-11.18%) |
Aug 05, 2020 | 17.17 | 19.07 | 16.52 | 18.06 | 124,695 | +1.55(+9.39%) |
Aug 04, 2020 | 16.25 | 16.60 | 15.76 | 16.51 | 70,494 | +0.32(+1.98%) |
Aug 03, 2020 | 15.35 | 16.45 | 14.32 | 16.19 | 71,828 | +1.39(+9.39%) |
Jul 31, 2020 | 15.35 | 15.47 | 14.54 | 14.80 | 29,100 | -0.30(-1.99%) |
Jul 30, 2020 | 15.00 | 15.41 | 14.78 | 15.10 | 66,576 | +0.27(+1.82%) |
Jul 29, 2020 | 14.25 | 14.90 | 13.44 | 14.83 | 56,692 | +0.54(+3.78%) |
Jul 28, 2020 | 14.70 | 15.10 | 14.20 | 14.29 | 47,220 | -0.53(-3.58%) |
Jul 27, 2020 | 13.71 | 15.20 | 13.71 | 14.82 | 147,205 | +1.31(+9.70%) |
Jul 24, 2020 | 12.27 | 13.70 | 12.14 | 13.51 | 57,800 | +0.70(+5.46%) |
Jul 23, 2020 | 12.70 | 13.55 | 12.48 | 12.81 | 62,009 | +0.11(+0.87%) |
Jul 22, 2020 | 12.23 | 13.14 | 11.56 | 12.70 | 61,684 | +0.61(+5.05%) |
Jul 21, 2020 | 11.74 | 14.14 | 10.75 | 12.09 | 146,180 | -0.06(-0.53%) |
Jul 20, 2020 | 11.23 | 13.00 | 11.23 | 12.15 | 123,696 | +0.97(+8.72%) |
Jul 17, 2020 | 10.04 | 11.23 | 10.04 | 11.18 | 40,200 | +1.35(+13.73%) |
Jul 16, 2020 | 10.03 | 10.80 | 9.810 | 9.830 | 31,949 | -0.22(-2.19%) |
Jul 15, 2020 | 9.710 | 10.05 | 9.350 | 10.05 | 14,429 | +0.52(+5.46%) |
Jul 14, 2020 | 9.220 | 9.650 | 9.210 | 9.530 | 25,859 | -0.01(-0.10%) |
Jul 13, 2020 | 10.33 | 10.58 | 9.210 | 9.540 | 36,142 | -0.59(-5.82%) |
Jul 10, 2020 | 10.00 | 10.75 | 10.00 | 10.13 | 25,100 | +0.23(+2.32%) |
Jul 09, 2020 | 9.690 | 10.04 | 9.690 | 9.900 | 18,050 | +0.06(+0.61%) |
Jul 08, 2020 | 9.810 | 9.850 | 9.520 | 9.840 | 21,731 | +0.10(+1.03%) |
Jul 07, 2020 | 9.840 | 10.15 | 9.700 | 9.740 | 12,856 | -0.09(-0.92%) |
Jul 06, 2020 | 10.05 | 10.15 | 9.540 | 9.830 | 38,049 | -0.13(-1.31%) |
Jul 02, 2020 | 9.820 | 10.15 | 9.820 | 9.960 | 6,000 | +0.15(+1.53%) |