Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.000 | 8.330 | 7.820 | 8.070 | 120,818 | -0.07(-0.86%) |
Sep 29, 2020 | 7.820 | 8.400 | 7.690 | 8.140 | 99,889 | -0.06(-0.73%) |
Sep 28, 2020 | 8.020 | 8.400 | 7.700 | 8.200 | 177,030 | +0.14(+1.74%) |
Sep 25, 2020 | 7.500 | 8.290 | 7.282 | 8.060 | 227,400 | +0.61(+8.19%) |
Sep 24, 2020 | 7.250 | 7.560 | 7.010 | 7.450 | 78,742 | -0.01(-0.13%) |
Sep 23, 2020 | 7.470 | 7.750 | 7.280 | 7.460 | 197,088 | -0.03(-0.40%) |
Sep 22, 2020 | 7.250 | 7.630 | 7.120 | 7.490 | 122,359 | +0.25(+3.45%) |
Sep 21, 2020 | 7.630 | 7.750 | 7.240 | 7.240 | 127,759 | -0.50(-6.46%) |
Sep 18, 2020 | 7.400 | 7.830 | 7.392 | 7.740 | 169,100 | +0.36(+4.88%) |
Sep 17, 2020 | 7.560 | 7.720 | 7.110 | 7.380 | 127,153 | -0.18(-2.38%) |
Sep 16, 2020 | 7.110 | 7.800 | 7.100 | 7.560 | 155,567 | +0.54(+7.69%) |
Sep 15, 2020 | 7.340 | 7.800 | 6.880 | 7.020 | 257,486 | -0.55(-7.27%) |
Sep 14, 2020 | 7.110 | 7.710 | 7.110 | 7.570 | 270,931 | +0.15(+2.02%) |
Sep 11, 2020 | 7.950 | 8.220 | 7.300 | 7.420 | 347,900 | -0.59(-7.37%) |
Sep 10, 2020 | 7.770 | 8.230 | 7.540 | 8.010 | 315,542 | +0.17(+2.17%) |
Sep 09, 2020 | 8.750 | 9.010 | 7.600 | 7.840 | 563,414 | -0.71(-8.30%) |
Sep 08, 2020 | 8.600 | 8.750 | 8.250 | 8.550 | 263,683 | -0.45(-5.00%) |
Sep 04, 2020 | 8.180 | 9.460 | 7.950 | 9.000 | 442,900 | +0.88(+10.84%) |
Sep 03, 2020 | 8.170 | 8.714 | 7.800 | 8.120 | 181,708 | -0.20(-2.40%) |
Sep 02, 2020 | 8.500 | 8.750 | 8.040 | 8.320 | 288,309 | -0.71(-7.86%) |
Sep 01, 2020 | 8.970 | 9.580 | 7.580 | 9.030 | 699,327 | -0.30(-3.22%) |
Aug 31, 2020 | 7.980 | 10.15 | 7.800 | 9.330 | 1,795,276 | +1.18(+14.48%) |
Aug 28, 2020 | 6.100 | 8.500 | 5.980 | 8.150 | 1,542,800 | +2.34(+40.28%) |
Aug 27, 2020 | 5.960 | 6.250 | 5.730 | 5.810 | 208,360 | -0.15(-2.52%) |
Aug 26, 2020 | 6.180 | 6.240 | 5.830 | 5.960 | 148,747 | -0.32(-5.10%) |
Aug 25, 2020 | 5.600 | 6.300 | 5.580 | 6.280 | 194,569 | +0.70(+12.54%) |
Aug 24, 2020 | 6.270 | 6.400 | 5.380 | 5.580 | 411,494 | -0.72(-11.43%) |
Aug 21, 2020 | 6.770 | 6.990 | 6.270 | 6.300 | 387,200 | -0.59(-8.56%) |
Aug 20, 2020 | 7.070 | 7.280 | 6.780 | 6.890 | 241,225 | -0.34(-4.70%) |
Aug 19, 2020 | 7.190 | 7.250 | 7.070 | 7.230 | 92,351 | -0.07(-0.96%) |
Aug 18, 2020 | 7.000 | 7.330 | 6.920 | 7.300 | 247,289 | +0.28(+3.99%) |
Aug 17, 2020 | 7.000 | 7.360 | 6.920 | 7.020 | 381,585 | +0.02(+0.29%) |
Aug 14, 2020 | 7.100 | 7.450 | 6.900 | 7.000 | 321,200 | -0.24(-3.31%) |
Aug 13, 2020 | 6.800 | 7.390 | 6.800 | 7.240 | 171,566 | +0.43(+6.31%) |
Aug 12, 2020 | 8.010 | 8.190 | 6.450 | 6.810 | 758,247 | -1.37(-16.75%) |
Aug 11, 2020 | 8.570 | 8.570 | 7.820 | 8.180 | 384,652 | -0.19(-2.27%) |
Aug 10, 2020 | 7.870 | 8.500 | 7.800 | 8.370 | 333,105 | +0.40(+5.02%) |
Aug 07, 2020 | 7.440 | 8.030 | 7.080 | 7.970 | 392,900 | +0.39(+5.15%) |
Aug 06, 2020 | 7.650 | 8.150 | 7.520 | 7.580 | 546,228 | -0.27(-3.44%) |
Aug 05, 2020 | 7.040 | 7.970 | 6.950 | 7.850 | 556,008 | +0.78(+11.03%) |
Aug 04, 2020 | 6.730 | 7.380 | 6.730 | 7.070 | 395,137 | +0.17(+2.46%) |
Aug 03, 2020 | 6.420 | 6.910 | 6.240 | 6.900 | 448,204 | +0.05(+0.73%) |
Jul 31, 2020 | 8.100 | 8.100 | 6.520 | 6.850 | 2,252,700 | -2.60(-27.51%) |
Jul 30, 2020 | 15.18 | 19.10 | 8.730 | 9.450 | 45,795,724 | +4.25(+81.73%) |
Jul 29, 2020 | 5.260 | 5.390 | 5.100 | 5.200 | 50,379 | -0.06(-1.14%) |
Jul 28, 2020 | 5.280 | 5.540 | 5.250 | 5.260 | 63,395 | -0.02(-0.38%) |
Jul 27, 2020 | 5.310 | 5.440 | 5.240 | 5.280 | 73,649 | +0.08(+1.54%) |
Jul 24, 2020 | 5.330 | 5.380 | 5.140 | 5.200 | 53,400 | -0.17(-3.17%) |
Jul 23, 2020 | 5.260 | 5.600 | 5.260 | 5.370 | 138,015 | +0.04(+0.75%) |
Jul 22, 2020 | 5.610 | 5.640 | 5.220 | 5.330 | 81,828 | -0.25(-4.48%) |
Jul 21, 2020 | 5.740 | 5.950 | 5.530 | 5.580 | 160,325 | -0.23(-3.96%) |
Jul 20, 2020 | 5.250 | 6.000 | 4.910 | 5.810 | 194,078 | +0.56(+10.67%) |
Jul 17, 2020 | 5.370 | 5.530 | 4.830 | 5.250 | 75,500 | -0.17(-3.14%) |
Jul 16, 2020 | 4.930 | 6.130 | 4.820 | 5.420 | 898,902 | +0.60(+12.45%) |
Jul 15, 2020 | 4.700 | 4.950 | 4.599 | 4.820 | 136,448 | +0.11(+2.34%) |
Jul 14, 2020 | 4.560 | 4.730 | 4.480 | 4.710 | 78,611 | +0.06(+1.29%) |
Jul 13, 2020 | 4.760 | 4.840 | 4.530 | 4.650 | 148,370 | -0.16(-3.33%) |
Jul 10, 2020 | 4.820 | 4.975 | 4.710 | 4.810 | 123,400 | -0.08(-1.64%) |
Jul 09, 2020 | 4.970 | 5.160 | 4.810 | 4.890 | 104,135 | -0.15(-2.98%) |
Jul 08, 2020 | 4.920 | 5.067 | 4.850 | 5.040 | 60,146 | +0.07(+1.41%) |
Jul 07, 2020 | 4.730 | 5.130 | 4.710 | 4.970 | 60,285 | +0.12(+2.47%) |
Jul 06, 2020 | 4.950 | 4.970 | 4.750 | 4.850 | 82,848 | -0.13(-2.61%) |
Jul 02, 2020 | 4.860 | 5.140 | 4.740 | 4.980 | 248,500 | +0.11(+2.26%) |