Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 6.331 | 6.405 | 6.107 | 6.201 | 909,452 | +0.07(+1.12%) |
Sep 29, 2020 | 6.090 | 6.296 | 5.969 | 6.133 | 1,270,998 | -0.06(-0.97%) |
Sep 28, 2020 | 6.373 | 6.621 | 6.184 | 6.193 | 1,485,277 | -0.15(-2.30%) |
Sep 25, 2020 | 6.587 | 6.655 | 6.176 | 6.339 | 2,031,500 | -0.20(-3.01%) |
Sep 24, 2020 | 5.919 | 6.681 | 5.756 | 6.536 | 3,089,422 | +0.66(+11.22%) |
Sep 23, 2020 | 6.279 | 6.536 | 5.859 | 5.876 | 1,764,898 | -0.33(-5.38%) |
Sep 22, 2020 | 6.544 | 6.664 | 6.184 | 6.210 | 1,490,366 | -0.30(-4.61%) |
Sep 21, 2020 | 6.561 | 6.596 | 6.339 | 6.510 | 1,777,353 | -0.22(-3.31%) |
Sep 18, 2020 | 6.844 | 6.930 | 6.587 | 6.733 | 3,759,810 | -0.02(-0.25%) |
Sep 17, 2020 | 7.007 | 7.041 | 6.707 | 6.750 | 1,974,020 | -0.41(-5.74%) |
Sep 16, 2020 | 7.341 | 7.563 | 7.084 | 7.161 | 3,429,126 | -0.69(-8.83%) |
Sep 15, 2020 | 7.897 | 8.030 | 7.555 | 7.855 | 1,904,121 | -0.03(-0.43%) |
Sep 14, 2020 | 8.317 | 8.343 | 7.880 | 7.889 | 1,997,508 | -0.45(-5.44%) |
Sep 11, 2020 | 8.874 | 8.874 | 8.326 | 8.343 | 1,169,563 | -0.44(-4.98%) |
Sep 10, 2020 | 8.883 | 9.088 | 8.741 | 8.780 | 1,051,106 | -0.03(-0.29%) |
Sep 09, 2020 | 8.840 | 9.011 | 8.703 | 8.805 | 953,465 | +0.02(+0.19%) |
Sep 08, 2020 | 8.506 | 8.930 | 8.369 | 8.788 | 879,395 | +0.07(+0.79%) |
Sep 04, 2020 | 8.960 | 8.994 | 8.576 | 8.720 | 884,585 | -0.09(-0.97%) |
Sep 03, 2020 | 8.728 | 9.020 | 8.626 | 8.805 | 1,074,446 | +0.15(+1.68%) |
Sep 02, 2020 | 8.908 | 8.925 | 8.446 | 8.660 | 1,425,634 | -0.25(-2.79%) |
Sep 01, 2020 | 9.071 | 9.080 | 8.780 | 8.908 | 676,580 | +0.06(+0.68%) |
Aug 31, 2020 | 9.225 | 9.242 | 8.728 | 8.848 | 1,857,505 | -0.23(-2.55%) |
Aug 28, 2020 | 8.566 | 9.088 | 8.532 | 9.080 | 1,108,271 | +0.60(+7.07%) |
Aug 27, 2020 | 8.651 | 8.703 | 8.420 | 8.480 | 683,210 | -0.12(-1.39%) |
Aug 26, 2020 | 8.694 | 8.876 | 8.437 | 8.600 | 1,077,808 | -0.11(-1.28%) |
Aug 25, 2020 | 8.728 | 8.775 | 8.351 | 8.711 | 1,406,267 | +0.09(+1.09%) |
Aug 24, 2020 | 8.703 | 8.780 | 8.223 | 8.617 | 1,525,619 | -0.04(-0.49%) |
Aug 21, 2020 | 8.780 | 9.007 | 8.446 | 8.660 | 1,760,532 | -0.12(-1.37%) |
Aug 20, 2020 | 8.763 | 8.942 | 8.651 | 8.780 | 1,710,288 | -0.10(-1.16%) |
Aug 19, 2020 | 9.131 | 9.358 | 8.686 | 8.883 | 1,469,284 | -0.25(-2.72%) |
Aug 18, 2020 | 9.277 | 9.456 | 9.041 | 9.131 | 1,183,338 | -0.11(-1.20%) |
Aug 17, 2020 | 9.653 | 9.773 | 9.182 | 9.242 | 1,199,963 | -0.50(-5.10%) |
Aug 14, 2020 | 9.962 | 9.962 | 9.636 | 9.739 | 726,161 | -0.14(-1.39%) |
Aug 13, 2020 | 9.705 | 10.25 | 9.671 | 9.876 | 1,072,136 | +0.06(+0.61%) |
Aug 12, 2020 | 10.41 | 10.48 | 9.611 | 9.816 | 2,057,868 | -0.34(-3.37%) |
Aug 11, 2020 | 10.79 | 10.86 | 10.12 | 10.16 | 1,576,180 | -0.50(-4.66%) |
Aug 10, 2020 | 10.80 | 11.32 | 10.60 | 10.66 | 951,216 | -0.35(-3.19%) |
Aug 07, 2020 | 10.92 | 11.02 | 10.60 | 11.01 | 1,130,336 | +0.14(+1.26%) |
Aug 06, 2020 | 10.77 | 10.92 | 10.52 | 10.87 | 1,299,740 | +0.03(+0.32%) |
Aug 05, 2020 | 11.38 | 11.78 | 10.77 | 10.84 | 2,142,677 | -0.34(-3.06%) |
Aug 04, 2020 | 12.63 | 12.80 | 10.99 | 11.18 | 6,298,660 | -0.19(-1.66%) |
Aug 03, 2020 | 9.893 | 11.79 | 9.765 | 11.37 | 3,689,650 | +1.09(+10.58%) |
Jul 31, 2020 | 10.40 | 10.50 | 10.15 | 10.28 | 870,225 | -0.10(-0.99%) |
Jul 30, 2020 | 10.28 | 10.44 | 9.919 | 10.38 | 1,408,225 | -0.17(-1.62%) |
Jul 29, 2020 | 10.57 | 10.78 | 10.33 | 10.55 | 781,314 | +0.09(+0.82%) |
Jul 28, 2020 | 10.84 | 10.99 | 10.42 | 10.47 | 1,150,018 | -0.47(-4.31%) |
Jul 27, 2020 | 10.66 | 11.30 | 10.49 | 10.94 | 1,378,080 | +0.26(+2.41%) |
Jul 24, 2020 | 10.71 | 11.14 | 10.51 | 10.68 | 1,586,813 | +0.00(+0.00%) |
Jul 23, 2020 | 10.54 | 11.14 | 10.32 | 10.68 | 2,390,645 | +0.15(+1.38%) |
Jul 22, 2020 | 9.748 | 10.60 | 9.534 | 10.54 | 2,057,835 | +0.81(+8.27%) |
Jul 21, 2020 | 9.277 | 10.01 | 9.225 | 9.731 | 2,836,567 | +0.40(+4.32%) |
Jul 20, 2020 | 9.482 | 9.748 | 9.259 | 9.328 | 1,311,855 | -0.29(-3.03%) |
Jul 17, 2020 | 9.833 | 9.945 | 9.422 | 9.619 | 1,561,947 | -0.24(-2.43%) |
Jul 16, 2020 | 9.825 | 9.987 | 9.645 | 9.859 | 740,609 | -0.15(-1.46%) |
Jul 15, 2020 | 9.850 | 10.06 | 9.782 | 10.00 | 1,487,933 | +0.35(+3.64%) |
Jul 14, 2020 | 9.671 | 9.671 | 9.354 | 9.653 | 1,756,191 | -0.06(-0.62%) |
Jul 13, 2020 | 9.945 | 10.38 | 9.705 | 9.713 | 3,163,497 | -0.03(-0.26%) |
Jul 10, 2020 | 9.139 | 9.842 | 8.994 | 9.739 | 1,500,772 | +0.73(+8.08%) |
Jul 09, 2020 | 9.422 | 9.422 | 8.977 | 9.011 | 985,229 | -0.44(-4.62%) |
Jul 08, 2020 | 9.388 | 9.542 | 9.225 | 9.448 | 1,154,181 | +0.12(+1.29%) |
Jul 07, 2020 | 9.568 | 9.568 | 9.135 | 9.328 | 2,650,816 | -0.37(-3.80%) |
Jul 06, 2020 | 8.865 | 9.773 | 8.360 | 9.696 | 4,510,747 | +1.80(+22.78%) |
Jul 02, 2020 | 8.540 | 8.613 | 7.897 | 7.897 | 2,229,384 | -0.47(-5.63%) |