Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 7.204 | 7.380 | 7.068 | 7.136 | 805,172 | -0.18(-2.53%) |
Oct 29, 2020 | 7.243 | 7.380 | 7.117 | 7.321 | 446,659 | +0.05(+0.67%) |
Oct 28, 2020 | 7.399 | 7.545 | 7.185 | 7.273 | 639,747 | -0.34(-4.48%) |
Oct 27, 2020 | 7.828 | 7.876 | 7.487 | 7.613 | 664,016 | -0.27(-3.46%) |
Oct 26, 2020 | 7.769 | 7.954 | 7.628 | 7.886 | 858,710 | -0.22(-2.76%) |
Oct 23, 2020 | 7.974 | 8.139 | 7.867 | 8.110 | 578,791 | +0.23(+2.97%) |
Oct 22, 2020 | 7.360 | 7.993 | 7.360 | 7.876 | 564,020 | +0.51(+6.87%) |
Oct 21, 2020 | 7.204 | 7.477 | 7.127 | 7.370 | 407,387 | +0.15(+2.02%) |
Oct 20, 2020 | 7.399 | 7.399 | 7.088 | 7.224 | 536,784 | -0.08(-1.07%) |
Oct 19, 2020 | 7.166 | 7.565 | 7.136 | 7.302 | 1,322,213 | +0.14(+1.90%) |
Oct 16, 2020 | 7.020 | 7.200 | 6.854 | 7.166 | 916,720 | +0.17(+2.36%) |
Oct 15, 2020 | 6.776 | 7.029 | 6.659 | 7.000 | 1,060,938 | +0.13(+1.84%) |
Oct 14, 2020 | 6.883 | 7.243 | 6.698 | 6.873 | 2,104,470 | -0.11(-1.53%) |
Oct 13, 2020 | 7.331 | 7.438 | 6.854 | 6.981 | 1,621,876 | -0.55(-7.24%) |
Oct 12, 2020 | 7.487 | 7.594 | 7.107 | 7.526 | 1,246,534 | +0.09(+1.18%) |
Oct 09, 2020 | 7.458 | 7.537 | 7.243 | 7.438 | 893,301 | +0.05(+0.66%) |
Oct 08, 2020 | 7.419 | 7.662 | 7.380 | 7.389 | 1,265,270 | -0.01(-0.13%) |
Oct 07, 2020 | 7.370 | 7.438 | 7.175 | 7.399 | 1,082,338 | +0.14(+1.88%) |
Oct 06, 2020 | 7.487 | 7.691 | 7.156 | 7.263 | 2,361,412 | -0.10(-1.32%) |
Oct 05, 2020 | 7.789 | 7.789 | 7.088 | 7.360 | 808,342 | -0.49(-6.20%) |
Oct 02, 2020 | 7.243 | 8.061 | 7.224 | 7.847 | 731,732 | +0.27(+3.60%) |
Oct 01, 2020 | 7.565 | 7.701 | 7.224 | 7.574 | 719,948 | +0.05(+0.65%) |
Sep 30, 2020 | 7.682 | 7.954 | 7.497 | 7.526 | 690,389 | -0.10(-1.28%) |
Sep 29, 2020 | 7.886 | 7.964 | 7.458 | 7.623 | 582,041 | -0.35(-4.40%) |
Sep 28, 2020 | 7.896 | 8.305 | 7.857 | 7.974 | 777,452 | +0.30(+3.93%) |
Sep 25, 2020 | 7.759 | 8.090 | 7.652 | 7.672 | 1,083,938 | -0.16(-1.99%) |
Sep 24, 2020 | 7.896 | 8.227 | 7.399 | 7.828 | 1,123,385 | -0.24(-3.02%) |
Sep 23, 2020 | 8.743 | 9.142 | 8.071 | 8.071 | 1,911,798 | -0.69(-7.89%) |
Sep 22, 2020 | 8.967 | 9.045 | 8.577 | 8.762 | 1,282,013 | -0.15(-1.64%) |
Sep 21, 2020 | 9.307 | 9.307 | 8.723 | 8.908 | 1,147,820 | -0.68(-7.11%) |
Sep 18, 2020 | 8.811 | 9.634 | 8.714 | 9.590 | 4,908,894 | +0.84(+9.57%) |
Sep 17, 2020 | 11.13 | 11.20 | 8.568 | 8.752 | 7,371,698 | -4.51(-33.99%) |
Sep 16, 2020 | 13.39 | 13.45 | 12.87 | 13.26 | 149,889 | -0.03(-0.22%) |
Sep 15, 2020 | 13.16 | 13.52 | 12.88 | 13.29 | 242,207 | +0.24(+1.87%) |
Sep 14, 2020 | 12.95 | 13.16 | 12.67 | 13.05 | 265,064 | +0.15(+1.13%) |
Sep 11, 2020 | 13.93 | 13.93 | 12.78 | 12.90 | 313,687 | -1.03(-7.41%) |
Sep 10, 2020 | 14.62 | 15.05 | 13.86 | 13.93 | 249,442 | -0.57(-3.96%) |
Sep 09, 2020 | 15.34 | 15.34 | 14.47 | 14.51 | 177,575 | -0.85(-5.52%) |
Sep 08, 2020 | 15.49 | 15.68 | 15.10 | 15.35 | 242,023 | -0.26(-1.68%) |
Sep 04, 2020 | 15.83 | 15.95 | 15.25 | 15.62 | 173,175 | +0.19(+1.26%) |
Sep 03, 2020 | 15.72 | 16.14 | 15.31 | 15.42 | 211,767 | -0.20(-1.31%) |
Sep 02, 2020 | 15.39 | 15.85 | 15.26 | 15.63 | 246,377 | +0.32(+2.10%) |
Sep 01, 2020 | 15.15 | 15.51 | 14.98 | 15.30 | 260,539 | +0.05(+0.32%) |
Aug 31, 2020 | 15.87 | 16.05 | 15.23 | 15.26 | 311,748 | -0.66(-4.16%) |
Aug 28, 2020 | 15.47 | 15.98 | 15.23 | 15.92 | 263,152 | +0.61(+4.01%) |
Aug 27, 2020 | 14.30 | 15.42 | 14.30 | 15.30 | 252,628 | +1.04(+7.30%) |
Aug 26, 2020 | 14.12 | 14.37 | 13.89 | 14.26 | 264,775 | +0.18(+1.24%) |
Aug 25, 2020 | 14.05 | 14.26 | 13.45 | 14.09 | 301,143 | +0.05(+0.35%) |
Aug 24, 2020 | 12.99 | 14.17 | 12.82 | 14.04 | 287,409 | +1.15(+8.91%) |
Aug 21, 2020 | 13.30 | 13.46 | 12.73 | 12.89 | 234,187 | -0.53(-3.92%) |
Aug 20, 2020 | 12.92 | 13.52 | 12.78 | 13.42 | 325,509 | +0.29(+2.22%) |
Aug 19, 2020 | 12.94 | 13.28 | 12.56 | 13.12 | 396,993 | +0.91(+7.41%) |
Aug 18, 2020 | 13.03 | 13.17 | 11.97 | 12.22 | 507,118 | -0.81(-6.20%) |
Aug 17, 2020 | 13.44 | 13.44 | 12.76 | 13.03 | 187,975 | -0.22(-1.69%) |
Aug 14, 2020 | 13.00 | 13.28 | 12.70 | 13.25 | 311,838 | +0.28(+2.18%) |
Aug 13, 2020 | 12.69 | 13.11 | 12.51 | 12.97 | 384,063 | +0.22(+1.76%) |
Aug 12, 2020 | 13.45 | 13.66 | 12.60 | 12.74 | 514,476 | -0.58(-4.38%) |
Aug 11, 2020 | 13.67 | 14.07 | 13.22 | 13.33 | 666,995 | +0.02(+0.15%) |
Aug 10, 2020 | 13.30 | 13.89 | 12.96 | 13.31 | 405,411 | +0.19(+1.48%) |
Aug 07, 2020 | 12.38 | 13.23 | 12.17 | 13.11 | 356,416 | +0.81(+6.57%) |
Aug 06, 2020 | 12.83 | 12.83 | 12.01 | 12.31 | 425,967 | -0.61(-4.75%) |
Aug 05, 2020 | 13.63 | 13.63 | 12.80 | 12.92 | 245,030 | -0.61(-4.53%) |
Aug 04, 2020 | 12.82 | 13.75 | 12.80 | 13.53 | 384,331 | +0.57(+4.43%) |