Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 7.249 | 7.502 | 7.191 | 7.267 | 1,006,410 | -0.01(-0.08%) |
Sep 29, 2020 | 7.455 | 7.549 | 7.114 | 7.273 | 1,447,170 | -0.22(-2.90%) |
Sep 28, 2020 | 7.496 | 7.572 | 7.349 | 7.490 | 1,233,336 | +0.14(+1.92%) |
Sep 25, 2020 | 7.290 | 7.420 | 7.114 | 7.349 | 1,040,046 | -0.13(-1.73%) |
Sep 24, 2020 | 7.332 | 7.649 | 7.155 | 7.478 | 1,126,875 | +0.10(+1.35%) |
Sep 23, 2020 | 7.719 | 7.924 | 7.373 | 7.378 | 1,012,463 | -0.35(-4.56%) |
Sep 22, 2020 | 7.502 | 7.795 | 7.478 | 7.731 | 1,100,937 | +0.25(+3.29%) |
Sep 21, 2020 | 7.572 | 7.625 | 7.296 | 7.484 | 1,443,768 | -0.36(-4.57%) |
Sep 18, 2020 | 8.136 | 8.153 | 7.745 | 7.842 | 3,207,533 | -0.33(-4.02%) |
Sep 17, 2020 | 7.930 | 8.271 | 7.913 | 8.171 | 1,140,902 | +0.09(+1.16%) |
Sep 16, 2020 | 7.860 | 8.312 | 7.660 | 8.077 | 1,980,893 | +0.28(+3.54%) |
Sep 15, 2020 | 8.065 | 8.353 | 7.731 | 7.801 | 2,146,977 | -0.23(-2.92%) |
Sep 14, 2020 | 8.142 | 8.294 | 7.924 | 8.036 | 1,353,710 | -0.14(-1.65%) |
Sep 11, 2020 | 8.018 | 8.371 | 7.819 | 8.171 | 1,778,214 | +0.16(+1.98%) |
Sep 10, 2020 | 8.159 | 8.199 | 7.701 | 8.012 | 2,237,297 | -0.15(-1.87%) |
Sep 09, 2020 | 8.629 | 8.705 | 8.147 | 8.165 | 1,474,686 | -0.41(-4.79%) |
Sep 08, 2020 | 9.116 | 9.245 | 8.558 | 8.576 | 1,516,363 | -0.71(-7.65%) |
Sep 04, 2020 | 9.627 | 9.662 | 9.181 | 9.286 | 851,798 | -0.19(-1.98%) |
Sep 03, 2020 | 9.509 | 9.873 | 9.357 | 9.474 | 882,206 | -0.07(-0.74%) |
Sep 02, 2020 | 9.545 | 9.609 | 9.398 | 9.545 | 1,042,153 | -0.04(-0.43%) |
Sep 01, 2020 | 9.726 | 9.908 | 9.456 | 9.586 | 1,143,882 | -0.21(-2.16%) |
Aug 31, 2020 | 10.43 | 10.43 | 9.797 | 9.797 | 840,461 | -0.68(-6.45%) |
Aug 28, 2020 | 9.944 | 10.61 | 9.903 | 10.47 | 864,916 | +0.55(+5.56%) |
Aug 27, 2020 | 10.21 | 10.25 | 9.697 | 9.920 | 982,384 | -0.30(-2.93%) |
Aug 26, 2020 | 10.46 | 10.55 | 10.15 | 10.22 | 478,143 | -0.23(-2.19%) |
Aug 25, 2020 | 10.62 | 10.76 | 10.28 | 10.45 | 897,017 | -0.13(-1.22%) |
Aug 24, 2020 | 9.985 | 10.59 | 9.920 | 10.58 | 823,788 | +0.69(+6.94%) |
Aug 21, 2020 | 10.04 | 10.11 | 9.850 | 9.891 | 763,893 | -0.27(-2.66%) |
Aug 20, 2020 | 10.44 | 10.52 | 10.08 | 10.16 | 905,375 | -0.43(-4.05%) |
Aug 19, 2020 | 10.71 | 10.95 | 10.54 | 10.59 | 571,425 | -0.12(-1.10%) |
Aug 18, 2020 | 11.04 | 11.07 | 10.52 | 10.71 | 1,044,836 | -0.41(-3.64%) |
Aug 17, 2020 | 10.62 | 11.23 | 10.57 | 11.11 | 1,642,513 | +0.50(+4.70%) |
Aug 14, 2020 | 10.45 | 10.67 | 10.38 | 10.61 | 1,417,563 | +0.04(+0.33%) |
Aug 13, 2020 | 10.61 | 10.95 | 10.44 | 10.58 | 1,213,222 | -0.15(-1.37%) |
Aug 12, 2020 | 11.12 | 11.18 | 10.66 | 10.72 | 3,625,815 | -0.16(-1.51%) |
Aug 11, 2020 | 10.99 | 11.48 | 10.86 | 10.89 | 1,396,583 | +0.23(+2.15%) |
Aug 10, 2020 | 10.31 | 10.68 | 10.16 | 10.66 | 1,061,000 | +0.42(+4.13%) |
Aug 07, 2020 | 9.656 | 10.30 | 9.545 | 10.24 | 1,253,166 | +0.48(+4.87%) |
Aug 06, 2020 | 9.967 | 10.30 | 9.668 | 9.762 | 1,833,445 | -0.22(-2.23%) |
Aug 05, 2020 | 10.62 | 10.62 | 9.517 | 9.985 | 3,582,963 | -0.41(-3.90%) |
Aug 04, 2020 | 10.51 | 10.90 | 9.744 | 10.39 | 2,993,404 | -0.76(-6.79%) |
Aug 03, 2020 | 11.27 | 11.53 | 10.82 | 11.15 | 1,008,144 | -0.12(-1.09%) |
Jul 31, 2020 | 11.11 | 11.28 | 10.89 | 11.27 | 717,214 | -0.02(-0.16%) |
Jul 30, 2020 | 11.52 | 11.53 | 10.95 | 11.29 | 720,984 | -0.66(-5.55%) |
Jul 29, 2020 | 11.39 | 11.96 | 11.39 | 11.95 | 548,929 | +0.56(+4.95%) |
Jul 28, 2020 | 11.36 | 11.59 | 11.36 | 11.39 | 450,591 | -0.06(-0.51%) |
Jul 27, 2020 | 11.53 | 11.59 | 11.26 | 11.45 | 478,669 | -0.19(-1.66%) |
Jul 24, 2020 | 11.78 | 11.90 | 11.62 | 11.64 | 439,017 | -0.11(-0.95%) |
Jul 23, 2020 | 11.74 | 11.82 | 11.56 | 11.75 | 620,884 | -0.04(-0.35%) |
Jul 22, 2020 | 11.51 | 12.06 | 11.42 | 11.79 | 652,545 | -0.05(-0.40%) |
Jul 21, 2020 | 11.39 | 12.16 | 11.35 | 11.84 | 1,319,201 | +0.68(+6.05%) |
Jul 20, 2020 | 11.29 | 11.65 | 11.14 | 11.16 | 1,413,832 | -0.13(-1.14%) |
Jul 17, 2020 | 11.53 | 11.93 | 11.17 | 11.29 | 831,014 | -0.21(-1.84%) |
Jul 16, 2020 | 11.42 | 11.88 | 11.22 | 11.51 | 615,445 | -0.06(-0.56%) |
Jul 15, 2020 | 11.32 | 11.67 | 11.04 | 11.57 | 837,725 | +0.63(+5.74%) |
Jul 14, 2020 | 10.61 | 11.08 | 10.48 | 10.94 | 717,761 | +0.22(+2.03%) |
Jul 13, 2020 | 11.04 | 11.04 | 10.59 | 10.72 | 786,232 | -0.29(-2.61%) |
Jul 10, 2020 | 10.30 | 11.03 | 10.28 | 11.01 | 982,975 | +0.62(+5.99%) |
Jul 09, 2020 | 10.76 | 10.83 | 10.15 | 10.39 | 1,361,031 | -0.44(-4.06%) |
Jul 08, 2020 | 10.57 | 10.98 | 10.45 | 10.83 | 786,143 | +0.25(+2.33%) |
Jul 07, 2020 | 10.98 | 11.05 | 10.57 | 10.58 | 1,503,792 | -0.59(-5.30%) |
Jul 06, 2020 | 11.27 | 11.29 | 10.71 | 11.18 | 1,054,531 | +0.20(+1.82%) |
Jul 02, 2020 | 11.48 | 11.60 | 10.94 | 10.98 | 1,267,476 | -0.23(-2.04%) |