Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 7.795 | 7.963 | 7.459 | 7.627 | 7,582,924 | -0.18(-2.27%) |
Sep 29, 2020 | 7.833 | 7.926 | 7.702 | 7.805 | 3,001,140 | -0.06(-0.71%) |
Sep 28, 2020 | 7.730 | 7.931 | 7.655 | 7.861 | 4,454,157 | +0.23(+3.06%) |
Sep 25, 2020 | 7.646 | 7.851 | 7.618 | 7.627 | 7,093,280 | -0.07(-0.97%) |
Sep 24, 2020 | 7.655 | 8.019 | 7.553 | 7.702 | 6,785,993 | +0.07(+0.86%) |
Sep 23, 2020 | 8.057 | 8.159 | 7.618 | 7.637 | 4,800,357 | -0.43(-5.32%) |
Sep 22, 2020 | 8.159 | 8.215 | 7.921 | 8.066 | 3,777,152 | -0.07(-0.92%) |
Sep 21, 2020 | 8.029 | 8.309 | 7.945 | 8.141 | 6,767,220 | +0.00(+0.00%) |
Sep 18, 2020 | 8.458 | 8.579 | 8.131 | 8.141 | 12,303,339 | -0.42(-4.91%) |
Sep 17, 2020 | 8.598 | 8.827 | 8.374 | 8.561 | 15,025,751 | -0.14(-1.66%) |
Sep 16, 2020 | 8.826 | 8.957 | 8.566 | 8.705 | 35,125,028 | -1.34(-13.33%) |
Sep 15, 2020 | 10.12 | 10.18 | 9.970 | 10.04 | 1,018,174 | +0.00(+0.00%) |
Sep 14, 2020 | 10.31 | 10.31 | 9.980 | 10.04 | 1,572,767 | -0.14(-1.37%) |
Sep 11, 2020 | 10.22 | 10.56 | 10.17 | 10.18 | 3,527,696 | +0.01(+0.09%) |
Sep 10, 2020 | 10.04 | 10.29 | 9.840 | 10.18 | 4,207,018 | +0.20(+2.05%) |
Sep 09, 2020 | 9.701 | 10.12 | 9.666 | 9.970 | 1,705,906 | +0.37(+3.88%) |
Sep 08, 2020 | 9.412 | 9.831 | 9.310 | 9.598 | 2,799,293 | +0.03(+0.29%) |
Sep 04, 2020 | 9.719 | 9.817 | 9.250 | 9.570 | 1,545,799 | -0.01(-0.10%) |
Sep 03, 2020 | 10.04 | 10.06 | 9.533 | 9.580 | 2,469,659 | -0.52(-5.16%) |
Sep 02, 2020 | 10.32 | 10.34 | 9.915 | 10.10 | 2,341,415 | -0.22(-2.16%) |
Sep 01, 2020 | 10.02 | 10.47 | 9.896 | 10.32 | 2,260,293 | +0.42(+4.23%) |
Aug 31, 2020 | 10.20 | 10.26 | 9.845 | 9.905 | 2,120,944 | -0.28(-2.74%) |
Aug 28, 2020 | 10.22 | 10.27 | 10.06 | 10.18 | 1,712,131 | -0.06(-0.54%) |
Aug 27, 2020 | 10.25 | 10.33 | 10.15 | 10.24 | 2,156,197 | -0.06(-0.54%) |
Aug 26, 2020 | 10.40 | 10.47 | 10.26 | 10.30 | 1,583,297 | -0.18(-1.69%) |
Aug 25, 2020 | 10.64 | 10.69 | 10.34 | 10.47 | 1,404,240 | -0.10(-0.97%) |
Aug 24, 2020 | 10.67 | 10.69 | 10.49 | 10.57 | 1,998,885 | -0.08(-0.79%) |
Aug 21, 2020 | 10.70 | 10.72 | 10.55 | 10.66 | 1,459,247 | -0.11(-1.04%) |
Aug 20, 2020 | 10.65 | 10.97 | 10.64 | 10.77 | 1,716,994 | +0.07(+0.70%) |
Aug 19, 2020 | 10.56 | 10.87 | 10.41 | 10.70 | 2,414,384 | +0.11(+1.05%) |
Aug 18, 2020 | 10.67 | 10.83 | 10.51 | 10.58 | 2,615,066 | -0.13(-1.22%) |
Aug 17, 2020 | 10.95 | 11.05 | 10.65 | 10.71 | 3,341,678 | -0.25(-2.29%) |
Aug 14, 2020 | 11.01 | 11.24 | 10.87 | 10.97 | 2,720,229 | -0.08(-0.76%) |
Aug 13, 2020 | 11.02 | 11.37 | 10.93 | 11.05 | 3,403,916 | -0.06(-0.50%) |
Aug 12, 2020 | 10.84 | 11.52 | 10.75 | 11.11 | 4,375,791 | +0.30(+2.75%) |
Aug 11, 2020 | 11.00 | 11.07 | 10.74 | 10.81 | 3,646,307 | -0.29(-2.60%) |
Aug 10, 2020 | 11.33 | 11.69 | 11.05 | 11.10 | 5,747,747 | -0.25(-2.21%) |
Aug 07, 2020 | 11.11 | 11.64 | 10.98 | 11.35 | 6,030,415 | +0.17(+1.50%) |
Aug 06, 2020 | 10.97 | 11.37 | 10.71 | 11.18 | 10,896,348 | -0.71(-5.95%) |
Aug 05, 2020 | 11.78 | 12.21 | 11.50 | 11.89 | 11,987,239 | +0.01(+0.08%) |
Aug 04, 2020 | 12.54 | 12.85 | 11.68 | 11.88 | 24,868,046 | -0.66(-5.27%) |
Aug 03, 2020 | 12.93 | 16.01 | 12.25 | 12.54 | 201,382,048 | +4.53(+56.56%) |
Jul 31, 2020 | 8.045 | 8.522 | 7.961 | 8.008 | 4,053,894 | -0.04(-0.46%) |
Jul 30, 2020 | 7.720 | 8.073 | 7.645 | 8.045 | 1,617,083 | +0.20(+2.49%) |
Jul 29, 2020 | 7.431 | 7.924 | 7.422 | 7.850 | 4,303,370 | +0.49(+6.70%) |
Jul 28, 2020 | 7.375 | 7.450 | 7.338 | 7.357 | 1,351,060 | -0.08(-1.13%) |
Jul 27, 2020 | 7.403 | 7.468 | 7.292 | 7.441 | 1,039,113 | +0.04(+0.50%) |
Jul 24, 2020 | 7.459 | 7.561 | 7.329 | 7.403 | 1,242,488 | -0.03(-0.38%) |
Jul 23, 2020 | 7.487 | 7.641 | 7.427 | 7.431 | 1,397,148 | -0.08(-1.11%) |
Jul 22, 2020 | 7.459 | 7.575 | 7.366 | 7.515 | 951,423 | +0.06(+0.75%) |
Jul 21, 2020 | 7.552 | 7.673 | 7.431 | 7.459 | 1,542,108 | -0.03(-0.37%) |
Jul 20, 2020 | 7.608 | 7.673 | 7.468 | 7.487 | 978,590 | -0.12(-1.59%) |
Jul 17, 2020 | 7.822 | 7.822 | 7.487 | 7.608 | 1,405,917 | -0.09(-1.21%) |
Jul 16, 2020 | 7.729 | 7.896 | 7.617 | 7.701 | 1,701,118 | -0.05(-0.60%) |
Jul 15, 2020 | 7.348 | 7.794 | 7.338 | 7.747 | 1,855,300 | +0.49(+6.79%) |
Jul 14, 2020 | 7.069 | 7.338 | 7.022 | 7.255 | 2,454,286 | +0.18(+2.50%) |
Jul 13, 2020 | 7.115 | 7.282 | 7.078 | 7.078 | 1,095,313 | +0.01(+0.13%) |
Jul 10, 2020 | 6.901 | 7.180 | 6.892 | 7.069 | 924,340 | +0.19(+2.70%) |
Jul 09, 2020 | 7.115 | 7.162 | 6.869 | 6.883 | 1,525,787 | -0.24(-3.39%) |
Jul 08, 2020 | 7.087 | 7.217 | 7.041 | 7.124 | 1,663,274 | +0.06(+0.79%) |
Jul 07, 2020 | 7.227 | 7.264 | 7.013 | 7.069 | 1,542,607 | -0.17(-2.31%) |
Jul 06, 2020 | 7.310 | 7.357 | 7.144 | 7.236 | 2,283,073 | +0.07(+0.91%) |
Jul 02, 2020 | 7.422 | 7.459 | 6.989 | 7.171 | 2,949,567 | -0.19(-2.53%) |