Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 7.205 | 7.381 | 7.069 | 7.137 | 805,084 | -0.18(-2.53%) |
Oct 29, 2020 | 7.244 | 7.381 | 7.118 | 7.322 | 446,610 | +0.05(+0.67%) |
Oct 28, 2020 | 7.400 | 7.546 | 7.186 | 7.273 | 639,676 | -0.34(-4.48%) |
Oct 27, 2020 | 7.828 | 7.877 | 7.488 | 7.614 | 663,943 | -0.27(-3.46%) |
Oct 26, 2020 | 7.770 | 7.955 | 7.629 | 7.887 | 858,615 | -0.22(-2.76%) |
Oct 23, 2020 | 7.974 | 8.140 | 7.867 | 8.111 | 578,728 | +0.23(+2.97%) |
Oct 22, 2020 | 7.361 | 7.994 | 7.361 | 7.877 | 563,958 | +0.51(+6.87%) |
Oct 21, 2020 | 7.205 | 7.478 | 7.127 | 7.371 | 407,342 | +0.15(+2.02%) |
Oct 20, 2020 | 7.400 | 7.400 | 7.088 | 7.225 | 536,724 | -0.08(-1.07%) |
Oct 19, 2020 | 7.166 | 7.566 | 7.137 | 7.303 | 1,322,067 | +0.14(+1.90%) |
Oct 16, 2020 | 7.020 | 7.200 | 6.855 | 7.166 | 916,619 | +0.17(+2.36%) |
Oct 15, 2020 | 6.777 | 7.030 | 6.660 | 7.001 | 1,060,821 | +0.13(+1.84%) |
Oct 14, 2020 | 6.884 | 7.244 | 6.699 | 6.874 | 2,104,239 | -0.11(-1.53%) |
Oct 13, 2020 | 7.332 | 7.439 | 6.855 | 6.981 | 1,621,698 | -0.55(-7.24%) |
Oct 12, 2020 | 7.488 | 7.595 | 7.108 | 7.527 | 1,246,397 | +0.09(+1.18%) |
Oct 09, 2020 | 7.458 | 7.538 | 7.244 | 7.439 | 893,203 | +0.05(+0.66%) |
Oct 08, 2020 | 7.419 | 7.663 | 7.381 | 7.390 | 1,265,131 | -0.01(-0.13%) |
Oct 07, 2020 | 7.371 | 7.439 | 7.176 | 7.400 | 1,082,219 | +0.14(+1.88%) |
Oct 06, 2020 | 7.488 | 7.692 | 7.157 | 7.264 | 2,361,152 | -0.10(-1.32%) |
Oct 05, 2020 | 7.789 | 7.790 | 7.088 | 7.361 | 808,253 | -0.49(-6.20%) |
Oct 02, 2020 | 7.244 | 8.062 | 7.225 | 7.848 | 731,652 | +0.27(+3.60%) |
Oct 01, 2020 | 7.566 | 7.702 | 7.225 | 7.575 | 719,869 | +0.05(+0.65%) |
Sep 30, 2020 | 7.682 | 7.955 | 7.497 | 7.527 | 690,313 | -0.10(-1.28%) |
Sep 29, 2020 | 7.887 | 7.965 | 7.458 | 7.624 | 581,977 | -0.35(-4.40%) |
Sep 28, 2020 | 7.897 | 8.306 | 7.858 | 7.974 | 777,367 | +0.30(+3.93%) |
Sep 25, 2020 | 7.760 | 8.091 | 7.653 | 7.673 | 1,083,818 | -0.16(-1.99%) |
Sep 24, 2020 | 7.897 | 8.228 | 7.400 | 7.828 | 1,123,261 | -0.24(-3.02%) |
Sep 23, 2020 | 8.744 | 9.143 | 8.072 | 8.072 | 1,911,588 | -0.69(-7.89%) |
Sep 22, 2020 | 8.968 | 9.046 | 8.578 | 8.763 | 1,281,872 | -0.15(-1.64%) |
Sep 21, 2020 | 9.308 | 9.308 | 8.724 | 8.909 | 1,147,694 | -0.68(-7.11%) |
Sep 18, 2020 | 8.812 | 9.635 | 8.714 | 9.591 | 4,908,354 | +0.84(+9.57%) |
Sep 17, 2020 | 11.13 | 11.20 | 8.568 | 8.753 | 7,370,887 | -4.51(-33.99%) |
Sep 16, 2020 | 13.39 | 13.46 | 12.87 | 13.26 | 149,872 | -0.03(-0.22%) |
Sep 15, 2020 | 13.16 | 13.52 | 12.88 | 13.29 | 242,180 | +0.24(+1.87%) |
Sep 14, 2020 | 12.95 | 13.16 | 12.67 | 13.05 | 265,034 | +0.15(+1.13%) |
Sep 11, 2020 | 13.93 | 13.93 | 12.78 | 12.90 | 313,653 | -1.03(-7.41%) |
Sep 10, 2020 | 14.62 | 15.05 | 13.87 | 13.93 | 249,414 | -0.57(-3.96%) |
Sep 09, 2020 | 15.35 | 15.35 | 14.47 | 14.51 | 177,556 | -0.85(-5.52%) |
Sep 08, 2020 | 15.49 | 15.69 | 15.10 | 15.36 | 241,996 | -0.26(-1.68%) |
Sep 04, 2020 | 15.83 | 15.95 | 15.25 | 15.62 | 173,156 | +0.19(+1.26%) |
Sep 03, 2020 | 15.72 | 16.14 | 15.32 | 15.42 | 211,744 | -0.20(-1.31%) |
Sep 02, 2020 | 15.39 | 15.85 | 15.26 | 15.63 | 246,350 | +0.32(+2.10%) |
Sep 01, 2020 | 15.15 | 15.51 | 14.98 | 15.31 | 260,510 | +0.05(+0.32%) |
Aug 31, 2020 | 15.87 | 16.06 | 15.23 | 15.26 | 311,714 | -0.66(-4.16%) |
Aug 28, 2020 | 15.47 | 15.98 | 15.23 | 15.92 | 263,123 | +0.61(+4.01%) |
Aug 27, 2020 | 14.30 | 15.42 | 14.30 | 15.31 | 252,600 | +1.04(+7.30%) |
Aug 26, 2020 | 14.12 | 14.37 | 13.89 | 14.26 | 264,746 | +0.18(+1.24%) |
Aug 25, 2020 | 14.05 | 14.26 | 13.46 | 14.09 | 301,110 | +0.05(+0.35%) |
Aug 24, 2020 | 12.99 | 14.17 | 12.82 | 14.04 | 287,377 | +1.15(+8.91%) |
Aug 21, 2020 | 13.30 | 13.47 | 12.74 | 12.89 | 234,161 | -0.53(-3.92%) |
Aug 20, 2020 | 12.92 | 13.52 | 12.78 | 13.42 | 325,473 | +0.29(+2.23%) |
Aug 19, 2020 | 12.94 | 13.28 | 12.56 | 13.13 | 396,950 | +0.91(+7.41%) |
Aug 18, 2020 | 13.03 | 13.17 | 11.98 | 12.22 | 507,062 | -0.81(-6.20%) |
Aug 17, 2020 | 13.44 | 13.44 | 12.77 | 13.03 | 187,954 | -0.22(-1.69%) |
Aug 14, 2020 | 13.00 | 13.28 | 12.70 | 13.25 | 311,804 | +0.28(+2.18%) |
Aug 13, 2020 | 12.69 | 13.12 | 12.51 | 12.97 | 384,020 | +0.22(+1.76%) |
Aug 12, 2020 | 13.45 | 13.66 | 12.60 | 12.75 | 514,420 | -0.58(-4.38%) |
Aug 11, 2020 | 13.67 | 14.07 | 13.22 | 13.33 | 666,921 | +0.02(+0.15%) |
Aug 10, 2020 | 13.30 | 13.89 | 12.96 | 13.31 | 405,366 | +0.19(+1.48%) |
Aug 07, 2020 | 12.39 | 13.23 | 12.17 | 13.12 | 356,377 | +0.81(+6.57%) |
Aug 06, 2020 | 12.83 | 12.83 | 12.02 | 12.31 | 425,920 | -0.61(-4.75%) |
Aug 05, 2020 | 13.63 | 13.63 | 12.80 | 12.92 | 245,003 | -0.61(-4.53%) |
Aug 04, 2020 | 12.82 | 13.75 | 12.80 | 13.53 | 384,288 | +0.57(+4.43%) |