Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 6.304 | 6.313 | 6.051 | 6.154 | 4,148,875 | -0.19(-2.95%) |
Oct 29, 2020 | 6.546 | 6.556 | 6.285 | 6.341 | 4,134,749 | -0.21(-3.28%) |
Oct 28, 2020 | 6.546 | 6.743 | 6.537 | 6.556 | 3,207,286 | -0.13(-1.96%) |
Oct 27, 2020 | 7.191 | 7.209 | 6.677 | 6.686 | 6,182,789 | -0.21(-2.98%) |
Oct 26, 2020 | 6.929 | 7.135 | 6.799 | 6.892 | 2,697,747 | -0.08(-1.20%) |
Oct 23, 2020 | 6.948 | 6.999 | 6.883 | 6.976 | 2,026,411 | +0.07(+1.08%) |
Oct 22, 2020 | 6.976 | 7.060 | 6.845 | 6.901 | 1,878,868 | -0.07(-1.07%) |
Oct 21, 2020 | 7.107 | 7.135 | 6.925 | 6.976 | 2,797,494 | -0.15(-2.10%) |
Oct 20, 2020 | 7.181 | 7.237 | 7.069 | 7.125 | 2,764,192 | +0.01(+0.13%) |
Oct 19, 2020 | 7.396 | 7.462 | 7.097 | 7.116 | 3,573,171 | -0.30(-4.03%) |
Oct 16, 2020 | 7.592 | 7.630 | 7.406 | 7.415 | 2,110,042 | -0.17(-2.22%) |
Oct 15, 2020 | 7.536 | 7.602 | 7.406 | 7.583 | 2,609,491 | +0.04(+0.49%) |
Oct 14, 2020 | 7.723 | 7.759 | 7.546 | 7.546 | 2,069,904 | -0.18(-2.30%) |
Oct 13, 2020 | 7.751 | 7.816 | 7.658 | 7.723 | 2,785,338 | -0.09(-1.19%) |
Oct 12, 2020 | 7.807 | 7.849 | 7.718 | 7.816 | 2,153,596 | +0.03(+0.36%) |
Oct 09, 2020 | 7.910 | 7.938 | 7.779 | 7.788 | 2,404,944 | -0.07(-0.83%) |
Oct 08, 2020 | 7.910 | 8.003 | 7.704 | 7.854 | 3,784,348 | -0.01(-0.12%) |
Oct 07, 2020 | 7.863 | 8.031 | 7.751 | 7.863 | 4,676,190 | +0.06(+0.72%) |
Oct 06, 2020 | 7.667 | 7.910 | 7.597 | 7.807 | 5,201,740 | +0.15(+1.95%) |
Oct 05, 2020 | 7.686 | 7.891 | 7.546 | 7.658 | 3,732,288 | +0.01(+0.12%) |
Oct 02, 2020 | 7.471 | 7.714 | 7.434 | 7.648 | 2,776,839 | +0.03(+0.37%) |
Oct 01, 2020 | 7.676 | 7.676 | 7.387 | 7.620 | 5,186,921 | -0.01(-0.12%) |
Sep 30, 2020 | 7.798 | 7.966 | 7.462 | 7.630 | 7,580,424 | -0.18(-2.27%) |
Sep 29, 2020 | 7.835 | 7.928 | 7.704 | 7.807 | 3,000,150 | -0.06(-0.71%) |
Sep 28, 2020 | 7.732 | 7.933 | 7.658 | 7.863 | 4,452,688 | +0.23(+3.06%) |
Sep 25, 2020 | 7.648 | 7.854 | 7.620 | 7.630 | 7,090,941 | -0.07(-0.97%) |
Sep 24, 2020 | 7.658 | 8.022 | 7.555 | 7.704 | 6,783,755 | +0.07(+0.86%) |
Sep 23, 2020 | 8.059 | 8.162 | 7.620 | 7.639 | 4,798,774 | -0.43(-5.32%) |
Sep 22, 2020 | 8.162 | 8.218 | 7.924 | 8.069 | 3,775,907 | -0.07(-0.92%) |
Sep 21, 2020 | 8.031 | 8.311 | 7.947 | 8.143 | 6,764,988 | +0.00(+0.00%) |
Sep 18, 2020 | 8.461 | 8.582 | 8.134 | 8.143 | 12,299,281 | -0.42(-4.91%) |
Sep 17, 2020 | 8.601 | 8.830 | 8.377 | 8.564 | 15,020,796 | -0.14(-1.66%) |
Sep 16, 2020 | 8.829 | 8.960 | 8.569 | 8.708 | 35,113,444 | -1.34(-13.33%) |
Sep 15, 2020 | 10.12 | 10.18 | 9.974 | 10.05 | 1,017,838 | +0.00(+0.00%) |
Sep 14, 2020 | 10.32 | 10.32 | 9.983 | 10.05 | 1,572,249 | -0.14(-1.37%) |
Sep 11, 2020 | 10.22 | 10.56 | 10.17 | 10.19 | 3,526,533 | +0.01(+0.09%) |
Sep 10, 2020 | 10.05 | 10.29 | 9.843 | 10.18 | 4,205,631 | +0.20(+2.05%) |
Sep 09, 2020 | 9.704 | 10.12 | 9.669 | 9.974 | 1,705,343 | +0.37(+3.88%) |
Sep 08, 2020 | 9.415 | 9.834 | 9.313 | 9.601 | 2,798,370 | +0.03(+0.29%) |
Sep 04, 2020 | 9.722 | 9.820 | 9.253 | 9.574 | 1,545,290 | -0.01(-0.10%) |
Sep 03, 2020 | 10.04 | 10.07 | 9.536 | 9.583 | 2,468,845 | -0.52(-5.16%) |
Sep 02, 2020 | 10.33 | 10.35 | 9.918 | 10.10 | 2,340,643 | -0.22(-2.16%) |
Sep 01, 2020 | 10.02 | 10.48 | 9.899 | 10.33 | 2,259,548 | +0.42(+4.23%) |
Aug 31, 2020 | 10.21 | 10.26 | 9.848 | 9.909 | 2,120,245 | -0.28(-2.74%) |
Aug 28, 2020 | 10.22 | 10.28 | 10.07 | 10.19 | 1,711,567 | -0.06(-0.54%) |
Aug 27, 2020 | 10.25 | 10.34 | 10.15 | 10.24 | 2,155,486 | -0.06(-0.54%) |
Aug 26, 2020 | 10.40 | 10.48 | 10.26 | 10.30 | 1,582,775 | -0.18(-1.69%) |
Aug 25, 2020 | 10.64 | 10.69 | 10.35 | 10.48 | 1,403,777 | -0.10(-0.97%) |
Aug 24, 2020 | 10.67 | 10.69 | 10.49 | 10.58 | 1,998,226 | -0.08(-0.79%) |
Aug 21, 2020 | 10.70 | 10.73 | 10.55 | 10.66 | 1,458,765 | -0.11(-1.04%) |
Aug 20, 2020 | 10.65 | 10.98 | 10.64 | 10.77 | 1,716,428 | +0.07(+0.70%) |
Aug 19, 2020 | 10.56 | 10.87 | 10.41 | 10.70 | 2,413,588 | +0.11(+1.05%) |
Aug 18, 2020 | 10.67 | 10.83 | 10.51 | 10.59 | 2,614,203 | -0.13(-1.21%) |
Aug 17, 2020 | 10.95 | 11.05 | 10.65 | 10.72 | 3,340,576 | -0.25(-2.29%) |
Aug 14, 2020 | 11.02 | 11.25 | 10.87 | 10.97 | 2,719,332 | -0.08(-0.76%) |
Aug 13, 2020 | 11.02 | 11.38 | 10.94 | 11.05 | 3,402,794 | -0.06(-0.50%) |
Aug 12, 2020 | 10.85 | 11.53 | 10.76 | 11.11 | 4,374,348 | +0.30(+2.75%) |
Aug 11, 2020 | 11.01 | 11.07 | 10.75 | 10.81 | 3,645,104 | -0.29(-2.60%) |
Aug 10, 2020 | 11.33 | 11.69 | 11.05 | 11.10 | 5,745,852 | -0.25(-2.21%) |
Aug 07, 2020 | 11.11 | 11.64 | 10.99 | 11.35 | 6,028,426 | +0.17(+1.50%) |
Aug 06, 2020 | 10.98 | 11.38 | 10.71 | 11.18 | 10,892,755 | -0.71(-5.95%) |
Aug 05, 2020 | 11.79 | 12.22 | 11.50 | 11.89 | 11,983,286 | +0.01(+0.08%) |
Aug 04, 2020 | 12.54 | 12.86 | 11.69 | 11.88 | 24,859,846 | -0.66(-5.27%) |