Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 6.850 | 7.050 | 6.530 | 6.770 | 738,185 | -0.22(-3.15%) |
Sep 29, 2020 | 6.460 | 7.350 | 6.440 | 6.990 | 910,257 | +0.49(+7.54%) |
Sep 28, 2020 | 7.020 | 7.020 | 6.200 | 6.500 | 789,245 | -0.36(-5.25%) |
Sep 25, 2020 | 6.600 | 7.190 | 6.420 | 6.860 | 750,100 | +0.15(+2.24%) |
Sep 24, 2020 | 6.350 | 7.560 | 6.250 | 6.710 | 2,882,479 | +0.64(+10.54%) |
Sep 23, 2020 | 8.210 | 8.270 | 5.680 | 6.070 | 5,263,884 | -2.07(-25.43%) |
Sep 22, 2020 | 8.500 | 8.600 | 7.800 | 8.140 | 638,970 | -0.31(-3.67%) |
Sep 21, 2020 | 8.530 | 8.620 | 8.240 | 8.450 | 462,475 | -0.37(-4.20%) |
Sep 18, 2020 | 8.450 | 8.870 | 8.220 | 8.820 | 1,136,800 | +0.48(+5.76%) |
Sep 17, 2020 | 8.120 | 8.460 | 8.040 | 8.340 | 289,907 | -0.01(-0.12%) |
Sep 16, 2020 | 8.090 | 8.500 | 8.060 | 8.350 | 436,069 | +0.32(+3.99%) |
Sep 15, 2020 | 8.060 | 8.100 | 7.750 | 8.030 | 363,978 | -0.02(-0.25%) |
Sep 14, 2020 | 7.780 | 8.050 | 7.670 | 8.050 | 467,714 | +0.32(+4.14%) |
Sep 11, 2020 | 7.900 | 7.980 | 7.513 | 7.730 | 550,300 | -0.16(-2.03%) |
Sep 10, 2020 | 7.960 | 8.250 | 7.750 | 7.890 | 578,172 | -0.10(-1.25%) |
Sep 09, 2020 | 7.800 | 8.000 | 7.570 | 7.990 | 664,418 | +0.36(+4.72%) |
Sep 08, 2020 | 7.860 | 8.230 | 7.540 | 7.630 | 618,311 | -0.46(-5.69%) |
Sep 04, 2020 | 8.320 | 8.480 | 7.590 | 8.090 | 727,400 | -0.27(-3.23%) |
Sep 03, 2020 | 9.350 | 9.500 | 8.220 | 8.360 | 976,528 | -1.10(-11.63%) |
Sep 02, 2020 | 9.510 | 9.600 | 9.030 | 9.460 | 723,051 | +0.01(+0.11%) |
Sep 01, 2020 | 9.000 | 9.650 | 8.740 | 9.450 | 1,308,567 | +0.75(+8.62%) |
Aug 31, 2020 | 8.590 | 8.800 | 8.350 | 8.700 | 365,014 | +0.06(+0.69%) |
Aug 28, 2020 | 8.350 | 8.889 | 8.240 | 8.640 | 575,100 | +0.37(+4.47%) |
Aug 27, 2020 | 8.760 | 8.820 | 8.060 | 8.270 | 724,650 | -0.32(-3.73%) |
Aug 26, 2020 | 9.150 | 9.280 | 8.500 | 8.590 | 1,357,066 | -0.28(-3.16%) |
Aug 25, 2020 | 7.880 | 9.150 | 7.760 | 8.870 | 2,546,442 | +1.12(+14.45%) |
Aug 24, 2020 | 8.080 | 8.220 | 7.620 | 7.750 | 681,776 | -0.29(-3.67%) |
Aug 21, 2020 | 8.170 | 8.210 | 7.800 | 8.045 | 590,200 | -0.13(-1.65%) |
Aug 20, 2020 | 8.170 | 8.330 | 7.920 | 8.180 | 479,507 | -0.14(-1.68%) |
Aug 19, 2020 | 8.440 | 8.630 | 8.190 | 8.320 | 442,332 | -0.25(-2.92%) |
Aug 18, 2020 | 8.710 | 8.850 | 8.160 | 8.570 | 596,297 | -0.16(-1.83%) |
Aug 17, 2020 | 8.320 | 9.000 | 8.320 | 8.730 | 769,104 | +0.42(+5.05%) |
Aug 14, 2020 | 8.410 | 8.500 | 7.960 | 8.310 | 684,100 | -0.12(-1.42%) |
Aug 13, 2020 | 8.160 | 8.690 | 8.150 | 8.430 | 684,626 | +0.19(+2.31%) |
Aug 12, 2020 | 8.750 | 8.850 | 8.110 | 8.240 | 1,120,323 | -0.34(-3.96%) |
Aug 11, 2020 | 9.580 | 9.670 | 8.570 | 8.580 | 949,881 | -0.99(-10.34%) |
Aug 10, 2020 | 9.520 | 9.740 | 9.110 | 9.570 | 765,387 | +0.31(+3.35%) |
Aug 07, 2020 | 9.950 | 10.14 | 9.090 | 9.260 | 1,036,200 | -0.69(-6.93%) |
Aug 06, 2020 | 10.36 | 10.41 | 9.740 | 9.950 | 797,682 | -0.40(-3.86%) |
Aug 05, 2020 | 9.810 | 11.10 | 9.700 | 10.35 | 1,988,369 | +0.56(+5.72%) |
Aug 04, 2020 | 10.25 | 10.67 | 9.430 | 9.790 | 2,431,506 | -0.39(-3.83%) |
Aug 03, 2020 | 10.04 | 10.29 | 9.760 | 10.18 | 985,781 | +0.38(+3.88%) |
Jul 31, 2020 | 10.99 | 11.00 | 9.690 | 9.800 | 2,207,500 | -1.69(-14.71%) |
Jul 30, 2020 | 11.05 | 11.56 | 10.98 | 11.49 | 1,502,858 | +0.27(+2.41%) |
Jul 29, 2020 | 11.59 | 11.70 | 11.02 | 11.22 | 1,012,442 | -0.37(-3.19%) |
Jul 28, 2020 | 11.65 | 11.96 | 11.31 | 11.59 | 834,081 | -0.26(-2.19%) |
Jul 27, 2020 | 11.23 | 12.19 | 11.07 | 11.85 | 1,213,083 | +0.78(+7.05%) |
Jul 24, 2020 | 11.21 | 11.73 | 10.90 | 11.07 | 1,001,900 | -0.37(-3.23%) |
Jul 23, 2020 | 11.18 | 12.30 | 11.00 | 11.44 | 1,230,375 | +0.10(+0.88%) |
Jul 22, 2020 | 11.68 | 11.78 | 10.62 | 11.34 | 2,237,664 | -0.55(-4.63%) |
Jul 21, 2020 | 12.95 | 13.20 | 11.60 | 11.89 | 1,523,658 | -1.05(-8.11%) |
Jul 20, 2020 | 13.65 | 13.74 | 12.89 | 12.94 | 964,046 | -0.41(-3.07%) |
Jul 17, 2020 | 13.30 | 14.40 | 13.10 | 13.35 | 1,537,600 | +0.05(+0.38%) |
Jul 16, 2020 | 11.81 | 13.67 | 11.54 | 13.30 | 3,328,451 | +1.25(+10.37%) |
Jul 15, 2020 | 12.39 | 12.50 | 11.19 | 12.05 | 1,088,942 | +0.01(+0.08%) |
Jul 14, 2020 | 11.07 | 12.50 | 10.50 | 12.04 | 2,174,128 | +1.06(+9.65%) |
Jul 13, 2020 | 12.36 | 12.64 | 10.25 | 10.98 | 1,734,509 | -1.24(-10.15%) |
Jul 10, 2020 | 12.25 | 12.50 | 11.70 | 12.22 | 707,700 | -0.08(-0.65%) |
Jul 09, 2020 | 12.50 | 12.79 | 11.76 | 12.30 | 916,650 | -0.14(-1.13%) |
Jul 08, 2020 | 12.32 | 12.95 | 12.03 | 12.44 | 1,129,110 | +0.01(+0.08%) |
Jul 07, 2020 | 13.23 | 14.10 | 12.25 | 12.43 | 2,688,086 | -0.66(-5.04%) |
Jul 06, 2020 | 11.30 | 13.47 | 11.18 | 13.09 | 3,923,694 | +1.94(+17.40%) |
Jul 02, 2020 | 10.35 | 11.20 | 10.18 | 11.15 | 1,399,900 | +0.93(+9.10%) |