Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.110 | 9.580 | 8.560 | 8.590 | 1,320,491 | -0.37(-4.13%) |
Sep 29, 2020 | 8.530 | 9.220 | 8.530 | 8.960 | 1,214,308 | +0.70(+8.47%) |
Sep 28, 2020 | 7.490 | 8.300 | 7.480 | 8.260 | 742,256 | +0.80(+10.72%) |
Sep 25, 2020 | 7.480 | 7.540 | 7.270 | 7.460 | 236,246 | +0.00(+0.00%) |
Sep 24, 2020 | 7.310 | 7.560 | 7.210 | 7.460 | 242,432 | +0.03(+0.40%) |
Sep 23, 2020 | 7.700 | 7.800 | 7.310 | 7.430 | 479,027 | -0.23(-3.00%) |
Sep 22, 2020 | 7.300 | 7.680 | 7.200 | 7.660 | 549,443 | +0.41(+5.66%) |
Sep 21, 2020 | 7.270 | 7.270 | 6.980 | 7.250 | 427,852 | -0.02(-0.28%) |
Sep 18, 2020 | 7.250 | 7.350 | 6.910 | 7.270 | 867,904 | +0.15(+2.11%) |
Sep 17, 2020 | 6.620 | 7.210 | 6.540 | 7.120 | 582,890 | +0.50(+7.55%) |
Sep 16, 2020 | 6.490 | 6.810 | 6.450 | 6.620 | 468,535 | +0.07(+1.07%) |
Sep 15, 2020 | 6.740 | 6.740 | 6.210 | 6.550 | 768,095 | -0.09(-1.36%) |
Sep 14, 2020 | 6.160 | 6.660 | 6.160 | 6.640 | 830,593 | +0.46(+7.44%) |
Sep 11, 2020 | 6.330 | 6.450 | 6.160 | 6.180 | 360,269 | -0.15(-2.37%) |
Sep 10, 2020 | 6.600 | 6.650 | 6.220 | 6.330 | 445,222 | -0.21(-3.21%) |
Sep 09, 2020 | 6.440 | 6.630 | 6.440 | 6.540 | 192,436 | +0.13(+2.03%) |
Sep 08, 2020 | 6.250 | 6.500 | 6.030 | 6.410 | 388,340 | +0.07(+1.10%) |
Sep 04, 2020 | 6.340 | 6.340 | 6.340 | 0 | -0.09(-1.40%) | |
Sep 03, 2020 | 6.980 | 7.000 | 6.230 | 6.430 | 791,163 | -0.43(-6.27%) |
Sep 02, 2020 | 7.100 | 7.270 | 6.820 | 6.860 | 573,197 | -0.05(-0.72%) |
Sep 01, 2020 | 6.810 | 6.990 | 6.640 | 6.910 | 426,203 | +0.10(+1.47%) |
Aug 31, 2020 | 6.860 | 6.960 | 6.780 | 6.810 | 241,133 | -0.08(-1.16%) |
Aug 28, 2020 | 6.850 | 7.000 | 6.820 | 6.890 | 220,063 | -0.02(-0.29%) |
Aug 27, 2020 | 7.070 | 7.070 | 6.810 | 6.910 | 228,236 | -0.09(-1.29%) |
Aug 26, 2020 | 7.000 | 7.070 | 6.670 | 7.000 | 358,054 | -0.02(-0.28%) |
Aug 25, 2020 | 7.120 | 7.130 | 7.010 | 7.020 | 193,015 | -0.06(-0.85%) |
Aug 24, 2020 | 7.240 | 7.240 | 7.020 | 7.080 | 286,240 | -0.04(-0.56%) |
Aug 21, 2020 | 7.340 | 7.400 | 7.100 | 7.120 | 341,766 | -0.22(-3.00%) |
Aug 20, 2020 | 7.320 | 7.380 | 7.150 | 7.340 | 235,593 | +0.02(+0.27%) |
Aug 19, 2020 | 7.440 | 7.460 | 7.170 | 7.320 | 312,214 | -0.03(-0.41%) |
Aug 18, 2020 | 7.300 | 7.550 | 7.120 | 7.350 | 998,883 | +0.08(+1.10%) |
Aug 17, 2020 | 7.350 | 7.400 | 7.080 | 7.270 | 567,809 | -0.10(-1.36%) |
Aug 14, 2020 | 7.500 | 7.500 | 7.160 | 7.370 | 319,921 | +0.01(+0.14%) |
Aug 13, 2020 | 7.310 | 7.590 | 7.220 | 7.360 | 515,814 | +0.18(+2.51%) |
Aug 12, 2020 | 7.000 | 7.280 | 6.920 | 7.180 | 474,441 | +0.14(+1.99%) |
Aug 11, 2020 | 7.210 | 7.250 | 6.800 | 7.040 | 488,175 | -0.15(-2.09%) |
Aug 10, 2020 | 7.890 | 7.890 | 7.120 | 7.190 | 755,425 | -0.62(-7.94%) |
Aug 07, 2020 | 8.000 | 8.090 | 7.690 | 7.810 | 642,141 | -0.17(-2.13%) |
Aug 06, 2020 | 9.010 | 9.200 | 7.770 | 7.980 | 928,354 | -0.56(-6.56%) |
Aug 05, 2020 | 7.500 | 8.540 | 7.460 | 8.540 | 1,728,449 | +1.09(+14.63%) |
Aug 04, 2020 | 7.350 | 7.450 | 7.130 | 7.450 | 723,722 | +0.31(+4.34%) |
Jul 31, 2020 | 7.140 | 7.140 | 7.140 | 0 | +0.01(+0.14%) | |
Jul 30, 2020 | 6.790 | 7.290 | 6.790 | 7.130 | 401,413 | +0.21(+3.03%) |
Jul 29, 2020 | 6.910 | 6.980 | 6.610 | 6.920 | 468,987 | +0.05(+0.73%) |
Jul 28, 2020 | 6.960 | 6.960 | 6.670 | 6.870 | 372,612 | -0.03(-0.43%) |
Jul 27, 2020 | 7.070 | 7.160 | 6.900 | 6.900 | 408,683 | +0.00(+0.00%) |
Jul 24, 2020 | 6.960 | 7.020 | 6.710 | 6.900 | 547,489 | +0.02(+0.29%) |
Jul 23, 2020 | 7.200 | 7.350 | 6.840 | 6.880 | 462,614 | -0.30(-4.18%) |
Jul 22, 2020 | 7.160 | 7.440 | 7.030 | 7.180 | 548,750 | +0.03(+0.42%) |
Jul 21, 2020 | 7.510 | 7.680 | 7.030 | 7.150 | 831,661 | -0.20(-2.72%) |
Jul 20, 2020 | 6.780 | 7.460 | 6.700 | 7.350 | 1,125,710 | +0.73(+11.03%) |
Jul 17, 2020 | 6.200 | 6.730 | 6.200 | 6.620 | 1,033,713 | +0.46(+7.47%) |
Jul 16, 2020 | 6.220 | 6.360 | 6.110 | 6.160 | 1,065,347 | -0.29(-4.50%) |
Jul 15, 2020 | 6.290 | 6.620 | 6.290 | 6.450 | 427,937 | +0.19(+3.04%) |
Jul 14, 2020 | 6.500 | 6.770 | 6.100 | 6.260 | 615,854 | -0.24(-3.69%) |
Jul 13, 2020 | 6.180 | 6.870 | 6.180 | 6.500 | 561,281 | +0.34(+5.52%) |
Jul 10, 2020 | 6.080 | 6.200 | 5.960 | 6.160 | 328,165 | +0.17(+2.84%) |
Jul 09, 2020 | 6.190 | 6.350 | 5.980 | 5.990 | 602,928 | -0.03(-0.50%) |
Jul 08, 2020 | 6.700 | 6.700 | 5.730 | 6.020 | 1,601,255 | +0.33(+5.80%) |
Jul 07, 2020 | 5.770 | 5.820 | 5.590 | 5.690 | 537,162 | -0.07(-1.22%) |
Jul 06, 2020 | 5.780 | 5.980 | 5.580 | 5.760 | 884,750 | +0.19(+3.41%) |
Jul 03, 2020 | 5.150 | 5.800 | 5.130 | 5.570 | 1,061,771 | +0.60(+12.07%) |