Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.957 | 9.000 | 8.280 | 8.550 | 1,645 | -0.30(-3.37%) |
Sep 29, 2020 | 8.154 | 8.850 | 7.867 | 8.848 | 3,637 | +0.45(+5.34%) |
Sep 28, 2020 | 7.950 | 8.400 | 7.800 | 8.400 | 1,344 | +0.07(+0.81%) |
Sep 25, 2020 | 8.250 | 8.400 | 7.650 | 8.332 | 5,040 | -0.22(-2.54%) |
Sep 24, 2020 | 6.750 | 8.550 | 6.450 | 8.550 | 11,696 | +1.80(+26.67%) |
Sep 23, 2020 | 7.200 | 7.500 | 6.450 | 6.750 | 13,073 | -0.22(-3.16%) |
Sep 22, 2020 | 6.870 | 7.787 | 6.615 | 6.971 | 6,867 | +0.10(+1.46%) |
Sep 21, 2020 | 6.975 | 7.125 | 6.300 | 6.870 | 5,869 | -0.03(-0.43%) |
Sep 18, 2020 | 7.050 | 7.875 | 6.900 | 6.900 | 18,006 | -0.14(-2.02%) |
Sep 17, 2020 | 7.216 | 7.218 | 6.750 | 7.043 | 1,838 | -0.18(-2.43%) |
Sep 16, 2020 | 7.769 | 7.769 | 6.750 | 7.218 | 4,160 | +0.09(+1.28%) |
Sep 15, 2020 | 7.125 | 7.591 | 7.125 | 7.127 | 2,992 | -0.42(-5.55%) |
Sep 14, 2020 | 7.365 | 7.863 | 7.353 | 7.545 | 3,212 | -0.41(-5.09%) |
Sep 11, 2020 | 7.650 | 9.000 | 7.350 | 7.950 | 15,580 | +0.45(+6.00%) |
Sep 10, 2020 | 7.074 | 7.691 | 7.020 | 7.500 | 26,195 | -0.24(-3.08%) |
Sep 09, 2020 | 6.375 | 11.78 | 6.375 | 7.739 | 192,754 | +1.56(+25.22%) |
Sep 08, 2020 | 6.189 | 6.525 | 6.138 | 6.180 | 2,762 | -0.46(-6.87%) |
Sep 04, 2020 | 7.564 | 7.722 | 6.002 | 6.636 | 7,266 | -1.16(-14.91%) |
Sep 03, 2020 | 7.800 | 8.220 | 7.143 | 7.798 | 5,677 | -0.08(-0.97%) |
Sep 02, 2020 | 8.100 | 8.248 | 7.577 | 7.875 | 8,679 | -0.42(-5.06%) |
Sep 01, 2020 | 8.415 | 8.520 | 7.650 | 8.295 | 5,814 | -0.22(-2.64%) |
Aug 31, 2020 | 9.300 | 9.300 | 8.280 | 8.520 | 6,262 | -0.33(-3.73%) |
Aug 28, 2020 | 10.20 | 10.35 | 8.100 | 8.850 | 18,073 | -0.90(-9.23%) |
Aug 27, 2020 | 8.250 | 10.20 | 8.100 | 9.750 | 48,931 | -3.70(-27.52%) |
Aug 26, 2020 | 13.35 | 13.65 | 13.20 | 13.45 | 12,944 | -0.20(-1.45%) |
Aug 25, 2020 | 13.71 | 13.71 | 12.90 | 13.65 | 1,218 | -0.05(-0.37%) |
Aug 24, 2020 | 15.00 | 15.00 | 13.53 | 13.70 | 1,626 | -0.25(-1.78%) |
Aug 21, 2020 | 14.03 | 14.03 | 13.50 | 13.95 | 246 | -0.08(-0.53%) |
Aug 20, 2020 | 14.25 | 14.25 | 13.14 | 14.03 | 1,258 | +0.22(+1.63%) |
Aug 19, 2020 | 13.50 | 14.19 | 13.20 | 13.80 | 1,499 | +0.30(+2.22%) |
Aug 18, 2020 | 14.25 | 14.32 | 13.50 | 13.50 | 2,429 | -0.41(-2.94%) |
Aug 17, 2020 | 14.70 | 14.85 | 13.20 | 13.91 | 6,135 | -0.93(-6.28%) |
Aug 14, 2020 | 15.00 | 15.60 | 14.12 | 14.84 | 3,160 | -0.16(-1.06%) |
Aug 13, 2020 | 15.15 | 16.20 | 14.25 | 15.00 | 7,925 | -0.45(-2.91%) |
Aug 12, 2020 | 15.45 | 15.75 | 15.15 | 15.45 | 1,344 | +0.00(+0.00%) |
Aug 11, 2020 | 15.45 | 15.75 | 15.15 | 15.45 | 2,521 | -0.30(-1.90%) |
Aug 10, 2020 | 15.60 | 15.90 | 14.40 | 15.75 | 4,369 | +0.60(+3.96%) |
Aug 07, 2020 | 15.60 | 16.05 | 15.00 | 15.15 | 3,160 | -0.30(-1.94%) |
Aug 06, 2020 | 15.30 | 16.20 | 15.15 | 15.45 | 8,151 | +0.00(+0.00%) |
Aug 05, 2020 | 15.30 | 15.75 | 14.70 | 15.45 | 4,688 | +0.15(+0.98%) |
Aug 04, 2020 | 15.00 | 15.45 | 14.55 | 15.30 | 3,281 | +0.00(+0.00%) |
Aug 03, 2020 | 15.60 | 15.82 | 14.43 | 15.30 | 3,511 | +0.25(+1.64%) |
Jul 31, 2020 | 16.65 | 16.96 | 14.77 | 15.05 | 14,700 | -1.15(-7.08%) |
Jul 30, 2020 | 16.20 | 19.20 | 14.40 | 16.20 | 44,475 | +0.00(+0.00%) |
Jul 29, 2020 | 13.65 | 19.80 | 13.65 | 16.20 | 62,966 | +2.40(+17.39%) |
Jul 28, 2020 | 14.00 | 14.48 | 13.65 | 13.80 | 2,795 | -0.30(-2.13%) |
Jul 27, 2020 | 13.65 | 14.22 | 13.65 | 14.10 | 674 | +0.28(+2.03%) |
Jul 24, 2020 | 13.19 | 14.49 | 12.75 | 13.82 | 1,486 | +0.02(+0.15%) |
Jul 23, 2020 | 14.42 | 14.42 | 13.50 | 13.80 | 4,896 | -0.54(-3.78%) |
Jul 22, 2020 | 13.65 | 14.85 | 13.06 | 14.34 | 9,159 | +1.29(+9.89%) |
Jul 21, 2020 | 13.50 | 13.50 | 12.30 | 13.05 | 7,888 | +0.41(+3.20%) |
Jul 20, 2020 | 12.30 | 12.84 | 12.30 | 12.64 | 1,216 | +0.01(+0.06%) |
Jul 17, 2020 | 12.53 | 12.75 | 12.22 | 12.64 | 940 | +0.04(+0.31%) |
Jul 16, 2020 | 11.85 | 13.20 | 11.85 | 12.60 | 2,397 | +0.15(+1.23%) |
Jul 15, 2020 | 12.90 | 13.10 | 12.15 | 12.45 | 2,394 | -0.15(-1.23%) |
Jul 14, 2020 | 12.00 | 12.60 | 11.70 | 12.60 | 4,857 | +0.45(+3.70%) |
Jul 13, 2020 | 12.30 | 12.75 | 12.15 | 12.15 | 4,142 | -0.36(-2.89%) |
Jul 10, 2020 | 13.32 | 13.80 | 12.51 | 12.51 | 5,953 | -0.32(-2.47%) |
Jul 09, 2020 | 14.70 | 14.85 | 12.82 | 12.83 | 18,369 | -3.07(-19.32%) |
Jul 08, 2020 | 13.80 | 19.20 | 13.65 | 15.90 | 193,099 | +1.76(+12.44%) |
Jul 07, 2020 | 12.33 | 14.85 | 12.33 | 14.14 | 21,934 | +1.96(+16.10%) |
Jul 06, 2020 | 12.00 | 12.60 | 11.85 | 12.18 | 2,676 | +0.07(+0.59%) |
Jul 02, 2020 | 12.38 | 13.06 | 11.70 | 12.11 | 2,713 | -0.64(-5.04%) |