Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.60 | 11.91 | 10.82 | 11.15 | 31,910,204 | -0.45(-3.88%) |
Sep 29, 2020 | 10.71 | 12.18 | 10.45 | 11.60 | 75,780,424 | +1.45(+14.29%) |
Sep 28, 2020 | 10.18 | 10.49 | 9.840 | 10.15 | 22,915,114 | +0.52(+5.35%) |
Sep 25, 2020 | 9.240 | 9.690 | 9.090 | 9.635 | 12,365,501 | +0.45(+4.84%) |
Sep 24, 2020 | 8.930 | 9.450 | 8.800 | 9.190 | 14,366,525 | -0.41(-4.27%) |
Sep 23, 2020 | 10.44 | 10.59 | 9.470 | 9.600 | 22,841,712 | -1.18(-10.95%) |
Sep 22, 2020 | 9.470 | 11.15 | 9.320 | 10.78 | 60,464,212 | +1.02(+10.45%) |
Sep 21, 2020 | 9.030 | 9.830 | 8.900 | 9.760 | 21,331,252 | +0.33(+3.50%) |
Sep 18, 2020 | 9.080 | 9.460 | 8.640 | 9.430 | 35,168,000 | -0.05(-0.53%) |
Sep 17, 2020 | 10.52 | 10.60 | 9.050 | 9.480 | 118,589,048 | +1.12(+13.40%) |
Sep 16, 2020 | 6.800 | 8.530 | 6.710 | 8.360 | 49,947,688 | +1.42(+20.46%) |
Sep 15, 2020 | 7.640 | 7.770 | 6.820 | 6.940 | 23,713,906 | -0.51(-6.85%) |
Sep 14, 2020 | 6.680 | 7.840 | 6.530 | 7.450 | 47,577,064 | +1.13(+17.88%) |
Sep 11, 2020 | 6.190 | 6.610 | 6.100 | 6.320 | 13,021,000 | +0.15(+2.43%) |
Sep 10, 2020 | 6.420 | 6.520 | 6.140 | 6.170 | 11,546,257 | -0.24(-3.74%) |
Sep 09, 2020 | 6.300 | 6.630 | 6.160 | 6.410 | 15,082,339 | +0.21(+3.39%) |
Sep 08, 2020 | 6.050 | 6.740 | 6.020 | 6.200 | 18,734,666 | -0.37(-5.63%) |
Sep 04, 2020 | 6.920 | 7.040 | 5.770 | 6.570 | 35,356,400 | -0.49(-6.94%) |
Sep 03, 2020 | 7.220 | 7.720 | 7.020 | 7.060 | 17,755,052 | -0.21(-2.89%) |
Sep 02, 2020 | 7.690 | 7.710 | 6.740 | 7.270 | 25,238,172 | -0.36(-4.72%) |
Sep 01, 2020 | 7.800 | 8.050 | 7.530 | 7.630 | 19,077,492 | -0.38(-4.74%) |
Aug 31, 2020 | 8.170 | 8.260 | 7.760 | 8.010 | 16,796,914 | -0.27(-3.26%) |
Aug 28, 2020 | 8.040 | 8.310 | 7.850 | 8.280 | 15,066,600 | +0.15(+1.85%) |
Aug 27, 2020 | 7.870 | 8.260 | 7.670 | 8.130 | 30,298,444 | -0.35(-4.13%) |
Aug 26, 2020 | 9.200 | 9.450 | 8.180 | 8.480 | 48,656,304 | +0.25(+3.04%) |
Aug 25, 2020 | 7.710 | 8.760 | 7.310 | 8.230 | 42,122,128 | +0.11(+1.35%) |
Aug 24, 2020 | 9.140 | 9.370 | 7.700 | 8.120 | 63,887,144 | -1.92(-19.12%) |
Aug 21, 2020 | 11.07 | 11.08 | 9.930 | 10.04 | 39,279,500 | -0.89(-8.14%) |
Aug 20, 2020 | 11.07 | 11.72 | 10.90 | 10.93 | 24,701,598 | -0.13(-1.18%) |
Aug 19, 2020 | 11.45 | 11.90 | 10.73 | 11.06 | 57,293,252 | +0.04(+0.36%) |
Aug 18, 2020 | 12.31 | 13.13 | 11.02 | 11.02 | 39,266,352 | -1.08(-8.93%) |
Aug 17, 2020 | 10.97 | 12.44 | 10.13 | 12.10 | 59,980,244 | -0.34(-2.73%) |
Aug 14, 2020 | 12.48 | 12.60 | 11.70 | 12.44 | 38,193,400 | -0.57(-4.38%) |
Aug 13, 2020 | 13.70 | 14.47 | 12.79 | 13.01 | 81,959,600 | +0.60(+4.83%) |
Aug 12, 2020 | 13.38 | 13.43 | 10.60 | 12.41 | 148,259,376 | -2.10(-14.47%) |
Aug 11, 2020 | 18.10 | 18.33 | 12.60 | 14.51 | 170,461,136 | -4.31(-22.90%) |
Aug 10, 2020 | 15.32 | 19.39 | 15.05 | 18.82 | 143,946,144 | +4.40(+30.51%) |
Aug 07, 2020 | 13.10 | 15.04 | 13.07 | 14.42 | 62,392,500 | +0.81(+5.95%) |
Aug 06, 2020 | 13.03 | 13.90 | 12.57 | 13.61 | 46,276,032 | -0.17(-1.23%) |
Aug 05, 2020 | 14.31 | 14.55 | 12.30 | 13.78 | 148,102,992 | +0.80(+6.16%) |
Aug 04, 2020 | 10.53 | 13.25 | 10.29 | 12.98 | 170,592,656 | +3.21(+32.86%) |
Aug 03, 2020 | 9.310 | 9.860 | 9.130 | 9.770 | 29,152,156 | +0.85(+9.53%) |
Jul 31, 2020 | 9.720 | 10.54 | 8.610 | 8.920 | 88,178,096 | +0.37(+4.33%) |
Jul 30, 2020 | 7.700 | 8.560 | 7.670 | 8.550 | 27,513,296 | +0.80(+10.32%) |
Jul 29, 2020 | 7.960 | 8.000 | 7.620 | 7.750 | 15,536,742 | +0.22(+2.92%) |
Jul 28, 2020 | 7.680 | 7.880 | 7.420 | 7.530 | 9,682,273 | -0.26(-3.34%) |
Jul 27, 2020 | 7.390 | 7.800 | 7.380 | 7.790 | 11,956,452 | +0.50(+6.86%) |
Jul 24, 2020 | 8.057 | 8.092 | 7.275 | 7.290 | 18,726,700 | -0.51(-6.54%) |
Jul 23, 2020 | 8.040 | 8.290 | 7.520 | 7.800 | 20,031,208 | -0.26(-3.23%) |
Jul 22, 2020 | 8.080 | 8.230 | 7.890 | 8.060 | 15,682,397 | -0.31(-3.70%) |
Jul 21, 2020 | 8.500 | 8.530 | 7.820 | 8.370 | 32,597,584 | +0.01(+0.12%) |
Jul 20, 2020 | 8.190 | 8.570 | 7.780 | 8.360 | 69,214,544 | +1.39(+19.94%) |
Jul 17, 2020 | 6.730 | 7.140 | 6.620 | 6.970 | 14,987,100 | +0.29(+4.34%) |
Jul 16, 2020 | 6.170 | 6.980 | 6.120 | 6.680 | 17,698,692 | +0.10(+1.52%) |
Jul 15, 2020 | 7.900 | 7.930 | 6.280 | 6.580 | 38,928,432 | -1.36(-17.13%) |
Jul 14, 2020 | 7.740 | 8.070 | 7.210 | 7.940 | 19,929,686 | +0.22(+2.85%) |
Jul 13, 2020 | 8.170 | 8.340 | 7.720 | 7.720 | 22,137,492 | -0.34(-4.22%) |
Jul 10, 2020 | 7.890 | 8.510 | 7.830 | 8.060 | 30,678,100 | +0.31(+4.00%) |
Jul 09, 2020 | 7.330 | 7.760 | 7.190 | 7.750 | 21,086,888 | +0.46(+6.31%) |
Jul 08, 2020 | 7.490 | 7.500 | 6.970 | 7.290 | 16,871,198 | -0.09(-1.22%) |
Jul 07, 2020 | 7.070 | 7.530 | 6.960 | 7.380 | 19,834,992 | +0.22(+3.07%) |
Jul 06, 2020 | 6.720 | 7.210 | 6.720 | 7.160 | 20,501,858 | +0.31(+4.53%) |
Jul 02, 2020 | 7.040 | 7.070 | 6.430 | 6.850 | 24,141,300 | -0.08(-1.15%) |