Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 7.210 | 7.220 | 6.830 | 6.935 | 1,359,763 | -0.25(-3.41%) |
Sep 29, 2020 | 7.120 | 7.360 | 6.970 | 7.180 | 586,146 | -0.01(-0.14%) |
Sep 28, 2020 | 7.250 | 7.293 | 6.860 | 7.190 | 911,622 | +0.01(+0.14%) |
Sep 25, 2020 | 6.820 | 7.210 | 6.810 | 7.180 | 551,800 | +0.33(+4.82%) |
Sep 24, 2020 | 6.830 | 7.110 | 6.640 | 6.850 | 624,803 | -0.15(-2.14%) |
Sep 23, 2020 | 7.760 | 7.840 | 6.910 | 7.000 | 784,332 | -0.74(-9.56%) |
Sep 22, 2020 | 8.060 | 8.160 | 7.580 | 7.740 | 610,869 | -0.31(-3.85%) |
Sep 21, 2020 | 8.130 | 8.310 | 7.770 | 8.050 | 1,070,315 | -0.44(-5.18%) |
Sep 18, 2020 | 8.420 | 8.710 | 8.130 | 8.490 | 1,629,300 | +0.16(+1.92%) |
Sep 17, 2020 | 8.000 | 8.440 | 7.710 | 8.330 | 1,117,125 | +0.12(+1.46%) |
Sep 16, 2020 | 7.610 | 8.780 | 7.610 | 8.210 | 2,115,586 | +0.49(+6.35%) |
Sep 15, 2020 | 8.080 | 8.290 | 7.400 | 7.720 | 1,989,904 | -0.37(-4.57%) |
Sep 14, 2020 | 6.840 | 8.270 | 6.840 | 8.090 | 2,821,325 | +1.49(+22.58%) |
Sep 11, 2020 | 6.560 | 6.860 | 6.510 | 6.600 | 675,300 | +0.06(+0.92%) |
Sep 10, 2020 | 6.680 | 6.940 | 6.520 | 6.540 | 882,782 | -0.04(-0.61%) |
Sep 09, 2020 | 6.410 | 6.830 | 6.350 | 6.580 | 877,289 | +0.21(+3.30%) |
Sep 08, 2020 | 6.220 | 6.690 | 6.090 | 6.370 | 771,706 | -0.04(-0.62%) |
Sep 04, 2020 | 6.610 | 6.778 | 6.030 | 6.410 | 885,100 | -0.26(-3.90%) |
Sep 03, 2020 | 6.860 | 7.500 | 6.510 | 6.670 | 1,400,901 | -0.30(-4.30%) |
Sep 02, 2020 | 6.680 | 7.170 | 6.260 | 6.970 | 1,388,144 | +0.30(+4.50%) |
Sep 01, 2020 | 7.300 | 7.360 | 6.550 | 6.670 | 1,325,982 | -0.63(-8.63%) |
Aug 31, 2020 | 7.380 | 7.490 | 7.150 | 7.300 | 1,022,228 | -0.01(-0.14%) |
Aug 28, 2020 | 7.310 | 7.390 | 7.040 | 7.310 | 846,500 | +0.00(+0.00%) |
Aug 27, 2020 | 7.300 | 7.400 | 6.930 | 7.310 | 1,322,829 | -0.08(-1.08%) |
Aug 26, 2020 | 7.830 | 7.990 | 7.300 | 7.390 | 1,262,529 | -0.45(-5.74%) |
Aug 25, 2020 | 7.800 | 7.890 | 7.500 | 7.840 | 976,402 | +0.07(+0.90%) |
Aug 24, 2020 | 8.290 | 8.420 | 7.620 | 7.770 | 1,281,884 | -0.27(-3.36%) |
Aug 21, 2020 | 8.560 | 8.580 | 7.870 | 8.040 | 1,803,400 | -0.59(-6.84%) |
Aug 20, 2020 | 8.980 | 8.980 | 8.560 | 8.630 | 1,099,687 | -0.29(-3.25%) |
Aug 19, 2020 | 8.740 | 9.320 | 8.560 | 8.920 | 1,201,628 | +0.17(+1.94%) |
Aug 18, 2020 | 8.930 | 9.070 | 8.510 | 8.750 | 833,344 | -0.16(-1.80%) |
Aug 17, 2020 | 8.750 | 9.120 | 8.490 | 8.910 | 1,308,382 | +0.06(+0.68%) |
Aug 14, 2020 | 9.100 | 9.240 | 8.750 | 8.850 | 1,321,500 | -0.43(-4.63%) |
Aug 13, 2020 | 9.290 | 9.660 | 9.030 | 9.280 | 1,195,922 | -0.03(-0.32%) |
Aug 12, 2020 | 9.420 | 9.690 | 8.680 | 9.310 | 1,989,575 | -0.14(-1.48%) |
Aug 11, 2020 | 11.07 | 11.21 | 9.290 | 9.450 | 2,399,445 | -1.82(-16.15%) |
Aug 10, 2020 | 10.64 | 11.53 | 10.38 | 11.27 | 2,354,583 | +0.75(+7.13%) |
Aug 07, 2020 | 10.28 | 10.90 | 10.22 | 10.52 | 1,418,600 | +0.01(+0.10%) |
Aug 06, 2020 | 10.97 | 11.05 | 10.26 | 10.51 | 1,354,476 | -0.38(-3.49%) |
Aug 05, 2020 | 11.12 | 11.40 | 10.65 | 10.89 | 1,817,111 | -0.32(-2.85%) |
Aug 04, 2020 | 11.80 | 11.99 | 10.87 | 11.21 | 1,602,700 | -0.83(-6.89%) |
Aug 03, 2020 | 11.80 | 12.72 | 11.35 | 12.04 | 1,914,116 | +0.86(+7.69%) |
Jul 31, 2020 | 13.13 | 13.66 | 11.05 | 11.18 | 2,566,700 | -2.25(-16.75%) |
Jul 30, 2020 | 12.95 | 13.67 | 12.66 | 13.43 | 896,404 | +0.32(+2.44%) |
Jul 29, 2020 | 12.81 | 13.30 | 12.66 | 13.11 | 864,862 | +0.29(+2.26%) |
Jul 28, 2020 | 13.30 | 13.60 | 12.72 | 12.82 | 779,969 | -0.67(-4.97%) |
Jul 27, 2020 | 13.39 | 13.67 | 12.83 | 13.49 | 770,622 | +0.25(+1.89%) |
Jul 24, 2020 | 13.49 | 13.59 | 12.51 | 13.24 | 1,051,000 | -0.42(-3.07%) |
Jul 23, 2020 | 14.95 | 15.19 | 13.51 | 13.66 | 1,268,324 | -1.31(-8.75%) |
Jul 22, 2020 | 15.15 | 15.37 | 14.50 | 14.97 | 821,564 | -0.21(-1.38%) |
Jul 21, 2020 | 15.22 | 15.59 | 14.74 | 15.18 | 1,125,582 | -0.18(-1.17%) |
Jul 20, 2020 | 14.11 | 15.70 | 13.91 | 15.36 | 2,229,227 | +1.53(+11.06%) |
Jul 17, 2020 | 13.44 | 14.33 | 13.40 | 13.83 | 1,119,500 | +0.38(+2.83%) |
Jul 16, 2020 | 13.26 | 13.50 | 12.84 | 13.45 | 923,919 | -0.32(-2.32%) |
Jul 15, 2020 | 13.99 | 14.27 | 13.16 | 13.77 | 1,112,148 | +0.25(+1.85%) |
Jul 14, 2020 | 13.04 | 13.74 | 12.30 | 13.52 | 2,257,585 | +0.31(+2.35%) |
Jul 13, 2020 | 13.90 | 14.27 | 13.04 | 13.21 | 1,501,538 | -0.59(-4.28%) |
Jul 10, 2020 | 13.98 | 14.50 | 13.60 | 13.80 | 1,037,200 | -0.29(-2.06%) |
Jul 09, 2020 | 14.79 | 15.34 | 13.45 | 14.09 | 2,690,663 | -1.17(-7.67%) |
Jul 08, 2020 | 13.22 | 15.26 | 12.70 | 15.26 | 4,656,779 | +3.00(+24.47%) |
Jul 07, 2020 | 12.23 | 12.43 | 11.63 | 12.26 | 1,526,856 | +0.40(+3.37%) |
Jul 06, 2020 | 12.55 | 12.80 | 11.70 | 11.86 | 1,957,437 | -0.13(-1.08%) |
Jul 02, 2020 | 11.77 | 12.08 | 11.17 | 11.99 | 2,193,600 | +0.25(+2.13%) |