Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 12.25 | 13.00 | 11.94 | 12.85 | 1,015,438 | +1.23(+10.59%) |
Sep 29, 2020 | 11.18 | 11.91 | 11.00 | 11.62 | 754,010 | +0.36(+3.20%) |
Sep 28, 2020 | 11.44 | 11.73 | 10.94 | 11.26 | 1,094,787 | +0.11(+0.99%) |
Sep 25, 2020 | 11.00 | 12.98 | 10.84 | 11.15 | 2,323,200 | +0.45(+4.21%) |
Sep 24, 2020 | 11.76 | 11.88 | 10.61 | 10.70 | 1,404,600 | -1.31(-10.91%) |
Sep 23, 2020 | 12.10 | 13.08 | 11.67 | 12.01 | 1,226,875 | -0.55(-4.38%) |
Sep 22, 2020 | 12.56 | 12.88 | 11.84 | 12.56 | 942,649 | -0.28(-2.18%) |
Sep 21, 2020 | 13.68 | 13.80 | 12.68 | 12.84 | 773,364 | -1.00(-7.23%) |
Sep 18, 2020 | 13.36 | 14.76 | 12.44 | 13.84 | 1,936,425 | +1.00(+7.79%) |
Sep 17, 2020 | 12.36 | 13.64 | 12.00 | 12.84 | 1,107,616 | +0.12(+0.94%) |
Sep 16, 2020 | 12.08 | 12.84 | 11.64 | 12.72 | 2,761,402 | -0.08(-0.63%) |
Sep 15, 2020 | 13.36 | 16.28 | 11.92 | 12.80 | 41,647,320 | +4.36(+51.66%) |
Sep 14, 2020 | 8.360 | 8.600 | 8.120 | 8.440 | 2,005,018 | +0.44(+5.50%) |
Sep 11, 2020 | 8.120 | 8.400 | 7.720 | 8.000 | 533,650 | +0.20(+2.56%) |
Sep 10, 2020 | 7.600 | 8.200 | 7.520 | 7.800 | 651,599 | +0.28(+3.72%) |
Sep 09, 2020 | 7.560 | 7.840 | 7.320 | 7.520 | 427,401 | +0.16(+2.17%) |
Sep 08, 2020 | 7.360 | 7.640 | 7.040 | 7.360 | 373,264 | +0.00(+0.00%) |
Sep 04, 2020 | 7.120 | 7.520 | 6.920 | 7.360 | 566,100 | +0.24(+3.37%) |
Sep 03, 2020 | 7.320 | 7.560 | 7.040 | 7.120 | 370,267 | -0.16(-2.20%) |
Sep 02, 2020 | 7.680 | 7.720 | 7.160 | 7.280 | 323,003 | -0.28(-3.70%) |
Sep 01, 2020 | 8.000 | 8.000 | 7.360 | 7.560 | 408,351 | -0.20(-2.58%) |
Aug 31, 2020 | 8.000 | 8.320 | 7.560 | 7.760 | 649,557 | -0.12(-1.52%) |
Aug 28, 2020 | 7.160 | 8.320 | 7.160 | 7.880 | 1,109,850 | +0.80(+11.30%) |
Aug 27, 2020 | 7.400 | 7.400 | 7.000 | 7.080 | 566,747 | -0.20(-2.75%) |
Aug 26, 2020 | 7.840 | 7.840 | 7.080 | 7.280 | 731,789 | -0.56(-7.14%) |
Aug 25, 2020 | 7.560 | 8.000 | 7.480 | 7.840 | 266,325 | +0.20(+2.62%) |
Aug 24, 2020 | 8.800 | 8.800 | 7.640 | 7.640 | 666,548 | -0.96(-11.16%) |
Aug 21, 2020 | 7.880 | 8.720 | 7.880 | 8.600 | 740,500 | +0.60(+7.50%) |
Aug 20, 2020 | 8.120 | 8.120 | 7.800 | 8.000 | 348,765 | -0.12(-1.48%) |
Aug 19, 2020 | 8.080 | 8.200 | 7.680 | 8.120 | 554,515 | +0.08(+1.00%) |
Aug 18, 2020 | 7.760 | 8.080 | 7.360 | 8.040 | 490,521 | +0.36(+4.69%) |
Aug 17, 2020 | 7.240 | 7.680 | 7.160 | 7.680 | 511,407 | +0.52(+7.26%) |
Aug 14, 2020 | 7.200 | 7.200 | 6.958 | 7.160 | 245,350 | -0.08(-1.10%) |
Aug 13, 2020 | 7.160 | 7.280 | 6.920 | 7.240 | 408,457 | +0.16(+2.26%) |
Aug 12, 2020 | 7.400 | 7.400 | 6.840 | 7.080 | 450,218 | -0.20(-2.75%) |
Aug 11, 2020 | 7.360 | 7.600 | 6.960 | 7.280 | 406,758 | +0.00(+0.00%) |
Aug 10, 2020 | 7.360 | 7.400 | 7.160 | 7.280 | 381,277 | +0.12(+1.68%) |
Aug 07, 2020 | 8.000 | 8.000 | 7.120 | 7.160 | 739,075 | -1.20(-14.35%) |
Aug 06, 2020 | 7.200 | 8.400 | 7.160 | 8.360 | 828,616 | +1.28(+18.08%) |
Aug 05, 2020 | 7.000 | 7.080 | 6.720 | 7.080 | 228,035 | +0.12(+1.72%) |
Aug 04, 2020 | 6.760 | 7.000 | 6.560 | 6.960 | 207,334 | +0.24(+3.57%) |
Aug 03, 2020 | 6.880 | 6.920 | 6.600 | 6.720 | 269,901 | +0.00(+0.00%) |
Jul 31, 2020 | 6.960 | 6.985 | 6.440 | 6.720 | 277,850 | -0.12(-1.75%) |
Jul 30, 2020 | 7.000 | 7.520 | 6.200 | 6.840 | 978,727 | +0.48(+7.55%) |
Jul 29, 2020 | 6.520 | 6.600 | 6.040 | 6.360 | 474,859 | -0.16(-2.45%) |
Jul 28, 2020 | 6.760 | 6.760 | 6.480 | 6.520 | 260,371 | -0.28(-4.12%) |
Jul 27, 2020 | 7.040 | 7.120 | 6.520 | 6.800 | 372,721 | -0.08(-1.16%) |
Jul 24, 2020 | 7.160 | 7.160 | 6.840 | 6.880 | 284,550 | -0.32(-4.44%) |
Jul 23, 2020 | 7.680 | 7.680 | 6.880 | 7.200 | 716,160 | -0.48(-6.25%) |
Jul 22, 2020 | 7.400 | 7.720 | 7.360 | 7.680 | 325,127 | +0.32(+4.35%) |
Jul 21, 2020 | 7.480 | 7.640 | 7.160 | 7.360 | 388,981 | -0.08(-1.08%) |
Jul 20, 2020 | 7.680 | 7.880 | 7.120 | 7.440 | 439,487 | -0.20(-2.62%) |
Jul 17, 2020 | 7.280 | 8.280 | 7.280 | 7.640 | 526,950 | +0.32(+4.37%) |
Jul 16, 2020 | 7.400 | 7.440 | 7.040 | 7.320 | 338,893 | -0.04(-0.54%) |
Jul 15, 2020 | 7.800 | 7.880 | 7.120 | 7.360 | 1,022,593 | -0.72(-8.91%) |
Jul 14, 2020 | 9.000 | 9.120 | 8.040 | 8.080 | 487,936 | -0.84(-9.42%) |
Jul 13, 2020 | 9.560 | 9.600 | 8.720 | 8.920 | 280,326 | -0.40(-4.29%) |
Jul 10, 2020 | 9.440 | 9.720 | 7.640 | 9.320 | 658,875 | -0.28(-2.92%) |
Jul 09, 2020 | 10.28 | 10.48 | 9.440 | 9.600 | 215,978 | -0.52(-5.14%) |
Jul 08, 2020 | 9.800 | 10.16 | 9.520 | 10.12 | 223,368 | +0.48(+4.98%) |
Jul 07, 2020 | 9.800 | 10.40 | 9.200 | 9.640 | 295,816 | -0.16(-1.63%) |
Jul 06, 2020 | 10.16 | 10.72 | 9.800 | 9.800 | 324,748 | -0.36(-3.54%) |
Jul 02, 2020 | 10.80 | 10.86 | 9.880 | 10.16 | 342,175 | -0.52(-4.87%) |