Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 7.800 | 8.060 | 7.670 | 7.730 | 96,646 | -0.07(-0.90%) |
Sep 29, 2020 | 8.380 | 8.940 | 7.720 | 7.800 | 621,444 | -0.54(-6.47%) |
Sep 28, 2020 | 7.750 | 8.380 | 7.600 | 8.340 | 211,684 | +0.69(+9.02%) |
Sep 25, 2020 | 7.770 | 7.881 | 7.650 | 7.650 | 63,900 | -0.19(-2.42%) |
Sep 24, 2020 | 7.660 | 7.880 | 7.650 | 7.840 | 165,279 | +0.07(+0.90%) |
Sep 23, 2020 | 7.780 | 7.820 | 7.650 | 7.770 | 155,940 | +0.03(+0.39%) |
Sep 22, 2020 | 7.730 | 7.790 | 7.500 | 7.740 | 80,908 | +0.00(+0.00%) |
Sep 21, 2020 | 7.690 | 7.840 | 7.410 | 7.740 | 141,514 | -0.02(-0.26%) |
Sep 18, 2020 | 8.250 | 8.390 | 7.410 | 7.760 | 248,700 | -0.48(-5.83%) |
Sep 17, 2020 | 8.280 | 8.400 | 8.140 | 8.240 | 113,987 | -0.17(-2.02%) |
Sep 16, 2020 | 8.150 | 8.430 | 8.030 | 8.410 | 280,571 | +0.25(+3.06%) |
Sep 15, 2020 | 8.150 | 8.250 | 8.080 | 8.160 | 75,074 | +0.04(+0.49%) |
Sep 14, 2020 | 8.060 | 8.290 | 8.060 | 8.120 | 84,128 | +0.00(+0.00%) |
Sep 11, 2020 | 8.110 | 8.160 | 7.890 | 8.120 | 146,700 | +0.01(+0.12%) |
Sep 10, 2020 | 8.060 | 8.390 | 8.010 | 8.110 | 131,869 | +0.06(+0.75%) |
Sep 09, 2020 | 8.000 | 8.170 | 7.730 | 8.050 | 357,343 | -0.07(-0.86%) |
Sep 08, 2020 | 7.520 | 8.320 | 7.300 | 8.120 | 348,920 | +0.47(+6.14%) |
Sep 04, 2020 | 7.370 | 7.650 | 7.100 | 7.650 | 216,600 | +0.12(+1.59%) |
Sep 03, 2020 | 7.190 | 7.680 | 6.940 | 7.530 | 238,774 | +0.23(+3.15%) |
Sep 02, 2020 | 7.380 | 7.510 | 7.160 | 7.300 | 204,645 | -0.09(-1.22%) |
Sep 01, 2020 | 7.290 | 7.480 | 7.160 | 7.390 | 186,775 | +0.06(+0.82%) |
Aug 31, 2020 | 7.550 | 7.550 | 7.210 | 7.330 | 208,598 | -0.31(-4.06%) |
Aug 28, 2020 | 7.610 | 7.840 | 7.350 | 7.640 | 257,900 | +0.29(+3.95%) |
Aug 27, 2020 | 8.390 | 8.580 | 7.080 | 7.350 | 1,085,516 | -1.26(-14.63%) |
Aug 26, 2020 | 8.850 | 8.950 | 8.500 | 8.610 | 198,088 | -0.24(-2.71%) |
Aug 25, 2020 | 8.860 | 9.080 | 8.750 | 8.850 | 376,865 | -0.15(-1.67%) |
Aug 24, 2020 | 9.140 | 9.400 | 8.730 | 9.000 | 542,374 | -0.30(-3.23%) |
Aug 21, 2020 | 9.110 | 9.450 | 8.890 | 9.300 | 317,000 | +0.05(+0.54%) |
Aug 20, 2020 | 9.610 | 9.610 | 9.080 | 9.250 | 340,960 | -0.26(-2.73%) |
Aug 19, 2020 | 9.360 | 9.600 | 9.270 | 9.510 | 323,304 | +0.09(+0.96%) |
Aug 18, 2020 | 9.440 | 9.730 | 9.160 | 9.420 | 429,301 | -0.06(-0.63%) |
Aug 17, 2020 | 9.310 | 9.680 | 9.200 | 9.480 | 611,764 | +0.19(+2.05%) |
Aug 14, 2020 | 9.050 | 9.330 | 8.870 | 9.290 | 480,400 | +0.20(+2.20%) |
Aug 13, 2020 | 8.850 | 9.220 | 8.650 | 9.090 | 354,856 | +0.25(+2.83%) |
Aug 12, 2020 | 9.840 | 10.11 | 8.800 | 8.840 | 809,762 | -0.98(-9.98%) |
Aug 11, 2020 | 9.850 | 10.23 | 9.710 | 9.820 | 612,771 | -0.02(-0.20%) |
Aug 10, 2020 | 9.880 | 10.38 | 9.710 | 9.840 | 423,191 | -0.16(-1.60%) |
Aug 07, 2020 | 9.840 | 10.24 | 9.610 | 10.00 | 646,100 | -0.97(-8.84%) |
Aug 06, 2020 | 10.64 | 10.99 | 10.57 | 10.97 | 697,913 | +0.37(+3.49%) |
Aug 05, 2020 | 10.86 | 11.01 | 10.48 | 10.60 | 613,029 | -0.27(-2.48%) |
Aug 04, 2020 | 9.670 | 11.20 | 9.630 | 10.87 | 1,102,207 | +1.18(+12.18%) |
Aug 03, 2020 | 9.800 | 10.16 | 9.440 | 9.690 | 868,110 | -0.31(-3.10%) |
Jul 31, 2020 | 13.05 | 13.08 | 9.300 | 10.00 | 18,595,800 | +1.29(+14.81%) |
Jul 30, 2020 | 8.800 | 9.030 | 8.440 | 8.710 | 338,602 | -0.16(-1.80%) |
Jul 29, 2020 | 9.010 | 9.420 | 8.700 | 8.870 | 808,639 | -0.23(-2.53%) |
Jul 28, 2020 | 9.200 | 9.450 | 8.870 | 9.100 | 518,271 | -0.15(-1.62%) |
Jul 27, 2020 | 9.850 | 9.990 | 9.170 | 9.250 | 394,652 | -0.48(-4.93%) |
Jul 24, 2020 | 10.00 | 10.02 | 9.550 | 9.730 | 344,400 | -0.46(-4.51%) |
Jul 23, 2020 | 10.80 | 11.06 | 10.10 | 10.19 | 607,345 | -0.67(-6.17%) |
Jul 22, 2020 | 10.90 | 11.40 | 10.70 | 10.86 | 662,232 | -0.36(-3.21%) |
Jul 21, 2020 | 10.65 | 11.71 | 10.26 | 11.22 | 1,954,187 | +0.65(+6.15%) |
Jul 20, 2020 | 10.10 | 11.18 | 9.950 | 10.57 | 1,623,709 | -0.16(-1.49%) |
Jul 17, 2020 | 13.05 | 14.84 | 10.07 | 10.73 | 22,577,900 | +1.74(+19.35%) |
Jul 16, 2020 | 8.000 | 9.830 | 7.770 | 8.990 | 4,118,639 | +0.96(+11.96%) |
Jul 15, 2020 | 7.880 | 8.100 | 7.610 | 8.030 | 404,527 | +0.22(+2.82%) |
Jul 14, 2020 | 7.780 | 7.890 | 7.510 | 7.810 | 295,776 | +0.03(+0.39%) |
Jul 13, 2020 | 8.070 | 8.110 | 7.720 | 7.780 | 409,001 | -0.33(-4.07%) |
Jul 10, 2020 | 8.070 | 8.220 | 7.900 | 8.110 | 337,600 | -0.03(-0.37%) |
Jul 09, 2020 | 8.600 | 8.710 | 7.820 | 8.140 | 1,317,494 | +0.12(+1.50%) |
Jul 08, 2020 | 8.080 | 8.150 | 7.500 | 8.020 | 426,461 | -0.11(-1.35%) |
Jul 07, 2020 | 8.070 | 8.240 | 7.960 | 8.130 | 291,321 | -0.11(-1.33%) |
Jul 06, 2020 | 8.250 | 8.460 | 7.950 | 8.240 | 382,091 | -0.01(-0.12%) |
Jul 02, 2020 | 8.830 | 8.830 | 7.900 | 8.250 | 1,017,000 | +0.50(+6.45%) |