Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 7.090 | 7.500 | 7.090 | 7.500 | 19,627 | +0.15(+2.04%) |
Sep 29, 2020 | 7.222 | 7.350 | 6.987 | 7.350 | 26,069 | +0.27(+3.81%) |
Sep 28, 2020 | 7.507 | 7.507 | 7.080 | 7.080 | 41,197 | -0.22(-3.01%) |
Sep 25, 2020 | 7.320 | 7.390 | 6.910 | 7.300 | 66,000 | +0.05(+0.69%) |
Sep 24, 2020 | 7.365 | 7.406 | 6.895 | 7.250 | 38,577 | -0.03(-0.41%) |
Sep 23, 2020 | 7.900 | 7.990 | 7.040 | 7.280 | 47,392 | -0.51(-6.55%) |
Sep 22, 2020 | 8.020 | 8.180 | 7.790 | 7.790 | 19,770 | -0.18(-2.26%) |
Sep 21, 2020 | 8.090 | 8.285 | 7.890 | 7.970 | 33,523 | -0.15(-1.85%) |
Sep 18, 2020 | 8.030 | 8.250 | 7.840 | 8.120 | 40,300 | -0.05(-0.61%) |
Sep 17, 2020 | 8.450 | 8.451 | 7.840 | 8.170 | 58,728 | -0.03(-0.37%) |
Sep 16, 2020 | 8.500 | 8.500 | 8.150 | 8.200 | 28,645 | -0.30(-3.53%) |
Sep 15, 2020 | 8.600 | 9.180 | 8.320 | 8.500 | 169,551 | +0.61(+7.73%) |
Sep 14, 2020 | 7.740 | 7.950 | 7.740 | 7.890 | 45,988 | +0.15(+1.94%) |
Sep 11, 2020 | 7.720 | 7.929 | 7.620 | 7.740 | 20,200 | -0.10(-1.28%) |
Sep 10, 2020 | 8.000 | 8.000 | 7.737 | 7.840 | 22,037 | +0.11(+1.42%) |
Sep 09, 2020 | 7.430 | 7.980 | 7.400 | 7.730 | 45,423 | +0.27(+3.62%) |
Sep 08, 2020 | 7.900 | 7.900 | 7.200 | 7.460 | 137,268 | -0.59(-7.33%) |
Sep 04, 2020 | 8.100 | 8.100 | 7.365 | 8.050 | 82,600 | -0.14(-1.71%) |
Sep 03, 2020 | 8.410 | 8.750 | 8.160 | 8.190 | 66,229 | -0.33(-3.87%) |
Sep 02, 2020 | 8.610 | 8.960 | 8.510 | 8.520 | 121,018 | -0.37(-4.16%) |
Sep 01, 2020 | 8.890 | 9.000 | 8.250 | 8.890 | 241,728 | -0.26(-2.84%) |
Aug 31, 2020 | 9.020 | 9.270 | 8.920 | 9.150 | 95,460 | +0.08(+0.88%) |
Aug 28, 2020 | 8.960 | 9.100 | 8.775 | 9.070 | 72,300 | -0.01(-0.11%) |
Aug 27, 2020 | 9.200 | 9.450 | 8.910 | 9.080 | 71,927 | -0.09(-0.98%) |
Aug 26, 2020 | 9.370 | 9.590 | 9.150 | 9.170 | 57,320 | -0.20(-2.13%) |
Aug 25, 2020 | 9.210 | 9.690 | 9.210 | 9.370 | 99,539 | +0.04(+0.43%) |
Aug 24, 2020 | 9.780 | 9.930 | 8.880 | 9.330 | 273,051 | -0.72(-7.16%) |
Aug 21, 2020 | 10.00 | 10.20 | 9.670 | 10.05 | 365,000 | -0.18(-1.76%) |
Aug 20, 2020 | 10.55 | 10.59 | 10.15 | 10.23 | 295,387 | -0.46(-4.30%) |
Aug 19, 2020 | 10.86 | 11.22 | 10.54 | 10.69 | 222,777 | -0.21(-1.93%) |
Aug 18, 2020 | 10.75 | 11.50 | 10.31 | 10.90 | 619,677 | +0.15(+1.40%) |
Aug 17, 2020 | 10.90 | 10.99 | 10.10 | 10.75 | 385,283 | -0.33(-2.98%) |
Aug 14, 2020 | 10.13 | 11.10 | 9.800 | 11.08 | 635,100 | +0.94(+9.27%) |
Aug 13, 2020 | 9.960 | 10.38 | 9.960 | 10.14 | 254,142 | +0.05(+0.50%) |
Aug 12, 2020 | 10.22 | 10.67 | 9.740 | 10.09 | 293,892 | -0.15(-1.46%) |
Aug 11, 2020 | 10.95 | 11.14 | 10.05 | 10.24 | 282,251 | -0.79(-7.16%) |
Aug 10, 2020 | 10.96 | 11.18 | 10.80 | 11.03 | 193,629 | +0.06(+0.55%) |
Aug 07, 2020 | 11.00 | 11.74 | 10.70 | 10.97 | 510,100 | -0.17(-1.53%) |
Aug 06, 2020 | 11.50 | 11.57 | 10.86 | 11.14 | 395,332 | +0.19(+1.74%) |
Aug 05, 2020 | 10.08 | 11.94 | 10.01 | 10.95 | 1,059,340 | +0.63(+6.10%) |
Aug 04, 2020 | 9.980 | 10.50 | 9.910 | 10.32 | 311,695 | +0.42(+4.24%) |
Aug 03, 2020 | 9.850 | 10.29 | 9.450 | 9.900 | 294,372 | -0.11(-1.10%) |
Jul 31, 2020 | 10.45 | 10.65 | 9.820 | 10.01 | 234,800 | -0.64(-6.01%) |
Jul 30, 2020 | 10.97 | 11.16 | 10.25 | 10.65 | 395,470 | -0.87(-7.55%) |
Jul 29, 2020 | 11.36 | 12.00 | 10.65 | 11.52 | 778,358 | +0.55(+5.01%) |
Jul 28, 2020 | 11.05 | 11.67 | 10.93 | 10.97 | 313,927 | -0.48(-4.19%) |
Jul 27, 2020 | 12.34 | 12.68 | 11.00 | 11.45 | 887,107 | -1.43(-11.10%) |
Jul 24, 2020 | 13.55 | 14.15 | 12.28 | 12.88 | 1,172,700 | -1.02(-7.34%) |
Jul 23, 2020 | 13.50 | 15.39 | 12.78 | 13.90 | 2,897,044 | +1.21(+9.54%) |
Jul 22, 2020 | 14.00 | 14.20 | 12.11 | 12.69 | 2,219,329 | -2.12(-14.31%) |
Jul 21, 2020 | 19.59 | 21.30 | 13.90 | 14.81 | 26,562,192 | +4.40(+42.27%) |
Jul 20, 2020 | 10.50 | 19.53 | 10.13 | 10.41 | 67,750,216 | +4.04(+63.42%) |
Jul 17, 2020 | 6.130 | 6.650 | 5.910 | 6.370 | 61,100 | +0.22(+3.58%) |
Jul 16, 2020 | 6.700 | 6.870 | 6.150 | 6.150 | 128,854 | -0.46(-6.96%) |
Jul 15, 2020 | 5.860 | 7.450 | 5.860 | 6.610 | 430,090 | +0.60(+9.98%) |
Jul 14, 2020 | 5.730 | 6.460 | 5.510 | 6.010 | 153,374 | +0.13(+2.21%) |
Jul 13, 2020 | 6.500 | 6.700 | 5.670 | 5.880 | 347,098 | -0.60(-9.26%) |
Jul 10, 2020 | 6.530 | 6.700 | 6.450 | 6.480 | 129,400 | -0.19(-2.85%) |
Jul 09, 2020 | 7.150 | 7.260 | 6.440 | 6.670 | 217,415 | -0.55(-7.62%) |
Jul 08, 2020 | 7.220 | 7.300 | 7.100 | 7.220 | 53,374 | -0.02(-0.28%) |
Jul 07, 2020 | 7.050 | 7.570 | 7.000 | 7.240 | 141,124 | -0.02(-0.28%) |
Jul 06, 2020 | 7.460 | 7.630 | 7.100 | 7.260 | 67,442 | -0.08(-1.09%) |
Jul 02, 2020 | 7.600 | 7.790 | 7.320 | 7.340 | 176,700 | -0.16(-2.13%) |