Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 6.050 | 6.050 | 4.990 | 4.990 | 199,000 | -0.97(-16.28%) |
Oct 29, 2020 | 7.720 | 7.720 | 5.920 | 5.960 | 468,594 | -1.73(-22.50%) |
Oct 28, 2020 | 7.870 | 7.930 | 7.600 | 7.690 | 73,057 | -0.22(-2.78%) |
Oct 27, 2020 | 8.120 | 8.200 | 7.910 | 7.910 | 24,648 | -0.04(-0.50%) |
Oct 26, 2020 | 7.960 | 8.035 | 7.840 | 7.950 | 14,274 | +0.04(+0.51%) |
Oct 23, 2020 | 8.010 | 8.240 | 7.850 | 7.910 | 14,700 | +0.11(+1.41%) |
Oct 22, 2020 | 7.950 | 8.180 | 7.800 | 7.800 | 20,472 | -0.19(-2.38%) |
Oct 21, 2020 | 8.260 | 8.566 | 7.920 | 7.990 | 57,416 | -0.14(-1.72%) |
Oct 20, 2020 | 8.900 | 9.160 | 8.130 | 8.130 | 73,443 | -0.83(-9.26%) |
Oct 19, 2020 | 9.140 | 9.165 | 8.830 | 8.960 | 11,148 | -0.07(-0.78%) |
Oct 16, 2020 | 8.970 | 9.410 | 8.840 | 9.030 | 19,600 | +0.03(+0.33%) |
Oct 15, 2020 | 8.840 | 9.150 | 8.840 | 9.000 | 12,650 | +0.02(+0.22%) |
Oct 14, 2020 | 9.330 | 9.480 | 8.900 | 8.980 | 18,966 | -0.16(-1.75%) |
Oct 13, 2020 | 9.170 | 9.170 | 8.740 | 9.140 | 50,647 | +0.01(+0.11%) |
Oct 12, 2020 | 9.260 | 9.322 | 9.000 | 9.130 | 22,935 | -0.13(-1.40%) |
Oct 09, 2020 | 9.450 | 9.510 | 9.130 | 9.260 | 15,900 | -0.22(-2.32%) |
Oct 08, 2020 | 9.280 | 9.540 | 9.280 | 9.480 | 43,897 | +0.26(+2.82%) |
Oct 07, 2020 | 9.100 | 9.560 | 9.010 | 9.220 | 27,739 | +0.13(+1.43%) |
Oct 06, 2020 | 9.290 | 9.290 | 9.040 | 9.090 | 24,883 | -0.01(-0.11%) |
Oct 05, 2020 | 9.370 | 9.370 | 8.824 | 9.100 | 26,704 | -0.19(-2.05%) |
Oct 02, 2020 | 9.090 | 9.300 | 8.760 | 9.290 | 49,000 | -0.06(-0.64%) |
Oct 01, 2020 | 9.020 | 9.500 | 9.020 | 9.350 | 63,673 | +0.33(+3.66%) |
Sep 30, 2020 | 8.910 | 9.070 | 8.670 | 9.020 | 57,103 | +0.15(+1.69%) |
Sep 29, 2020 | 8.850 | 9.000 | 8.630 | 8.870 | 35,232 | +0.02(+0.23%) |
Sep 28, 2020 | 8.820 | 9.100 | 8.630 | 8.850 | 76,082 | +0.10(+1.14%) |
Sep 25, 2020 | 8.750 | 8.810 | 8.530 | 8.750 | 55,600 | +0.22(+2.58%) |
Sep 24, 2020 | 8.920 | 8.920 | 8.250 | 8.530 | 88,165 | -0.18(-2.07%) |
Sep 23, 2020 | 8.250 | 8.970 | 8.120 | 8.710 | 151,275 | +0.41(+4.94%) |
Sep 22, 2020 | 8.450 | 8.560 | 8.220 | 8.300 | 27,681 | -0.01(-0.12%) |
Sep 21, 2020 | 8.450 | 9.300 | 8.050 | 8.310 | 48,054 | -0.17(-2.00%) |
Sep 18, 2020 | 9.240 | 9.400 | 8.430 | 8.480 | 498,300 | -0.71(-7.73%) |
Sep 17, 2020 | 9.080 | 9.530 | 9.010 | 9.190 | 76,182 | -0.02(-0.22%) |
Sep 16, 2020 | 9.300 | 9.660 | 9.170 | 9.210 | 41,696 | +0.05(+0.55%) |
Sep 15, 2020 | 9.530 | 9.750 | 9.041 | 9.160 | 246,779 | -0.29(-3.07%) |
Sep 14, 2020 | 8.990 | 9.530 | 8.410 | 9.450 | 224,477 | +0.53(+5.94%) |
Sep 11, 2020 | 8.680 | 9.210 | 8.580 | 8.920 | 68,000 | +0.28(+3.24%) |
Sep 10, 2020 | 9.400 | 9.400 | 8.520 | 8.640 | 36,026 | -0.96(-10.00%) |
Sep 09, 2020 | 8.980 | 9.665 | 8.980 | 9.600 | 69,994 | +0.61(+6.79%) |
Sep 08, 2020 | 9.280 | 9.620 | 8.360 | 8.990 | 93,800 | +0.09(+1.01%) |
Sep 04, 2020 | 8.330 | 8.980 | 8.100 | 8.900 | 66,700 | +0.61(+7.36%) |
Sep 03, 2020 | 8.920 | 8.980 | 8.110 | 8.290 | 75,268 | -0.70(-7.79%) |
Sep 02, 2020 | 8.760 | 9.000 | 8.510 | 8.990 | 35,997 | -0.06(-0.66%) |
Sep 01, 2020 | 9.220 | 9.220 | 8.510 | 9.050 | 33,258 | -0.18(-1.95%) |
Aug 31, 2020 | 8.850 | 9.250 | 8.820 | 9.230 | 36,121 | +0.13(+1.43%) |
Aug 28, 2020 | 8.790 | 9.450 | 8.790 | 9.100 | 50,900 | +0.20(+2.25%) |
Aug 27, 2020 | 8.980 | 9.240 | 8.800 | 8.900 | 14,025 | -0.08(-0.89%) |
Aug 26, 2020 | 8.780 | 9.030 | 8.780 | 8.980 | 18,030 | +0.20(+2.28%) |
Aug 25, 2020 | 9.030 | 9.195 | 8.660 | 8.780 | 22,826 | -0.37(-4.04%) |
Aug 24, 2020 | 9.700 | 9.710 | 8.670 | 9.150 | 31,730 | +0.08(+0.88%) |
Aug 21, 2020 | 9.730 | 9.750 | 8.930 | 9.070 | 28,500 | -0.48(-5.03%) |
Aug 20, 2020 | 8.850 | 9.550 | 8.520 | 9.550 | 44,346 | +0.70(+7.91%) |
Aug 19, 2020 | 9.560 | 9.675 | 8.800 | 8.850 | 72,641 | -0.71(-7.43%) |
Aug 18, 2020 | 9.440 | 10.27 | 8.950 | 9.560 | 152,018 | +0.02(+0.21%) |
Aug 17, 2020 | 7.880 | 9.540 | 7.850 | 9.540 | 131,409 | +1.83(+23.74%) |
Aug 14, 2020 | 8.310 | 8.500 | 7.710 | 7.710 | 101,700 | -1.24(-13.85%) |
Aug 13, 2020 | 9.040 | 9.380 | 8.850 | 8.950 | 40,701 | -0.18(-1.97%) |
Aug 12, 2020 | 9.000 | 9.310 | 8.830 | 9.130 | 35,245 | +0.17(+1.90%) |
Aug 11, 2020 | 9.020 | 9.070 | 8.800 | 8.960 | 24,126 | -0.14(-1.54%) |
Aug 10, 2020 | 8.890 | 9.140 | 8.890 | 9.100 | 41,886 | +0.01(+0.11%) |
Aug 07, 2020 | 8.990 | 9.098 | 8.640 | 9.090 | 17,600 | +0.09(+1.00%) |
Aug 06, 2020 | 8.620 | 9.140 | 8.620 | 9.000 | 28,621 | +0.26(+2.97%) |
Aug 05, 2020 | 9.050 | 9.090 | 8.690 | 8.740 | 49,049 | -0.35(-3.85%) |
Aug 04, 2020 | 9.030 | 9.240 | 8.930 | 9.090 | 32,746 | +0.01(+0.11%) |
Aug 03, 2020 | 9.230 | 9.230 | 8.800 | 9.080 | 29,800 | -0.03(-0.33%) |
Jul 31, 2020 | 8.530 | 9.110 | 8.450 | 9.110 | 75,600 | +0.34(+3.88%) |
Jul 30, 2020 | 8.640 | 8.849 | 8.401 | 8.770 | 27,196 | +0.48(+5.79%) |
Jul 29, 2020 | 8.460 | 8.620 | 8.160 | 8.290 | 58,319 | -0.23(-2.70%) |
Jul 28, 2020 | 8.580 | 8.840 | 8.360 | 8.520 | 63,187 | -0.18(-2.07%) |
Jul 27, 2020 | 9.020 | 9.020 | 8.650 | 8.700 | 44,098 | -0.24(-2.68%) |
Jul 24, 2020 | 9.260 | 9.280 | 8.900 | 8.940 | 48,900 | -0.07(-0.78%) |
Jul 23, 2020 | 8.810 | 9.310 | 8.800 | 9.010 | 126,078 | -0.03(-0.33%) |
Jul 22, 2020 | 9.060 | 9.480 | 8.590 | 9.040 | 91,229 | -0.01(-0.11%) |
Jul 21, 2020 | 10.13 | 10.52 | 8.860 | 9.050 | 200,171 | -1.24(-12.05%) |
Jul 20, 2020 | 10.61 | 10.61 | 10.07 | 10.29 | 44,586 | -0.42(-3.92%) |
Jul 17, 2020 | 10.98 | 11.00 | 10.27 | 10.71 | 84,000 | -0.08(-0.74%) |
Jul 16, 2020 | 10.18 | 10.90 | 9.710 | 10.79 | 145,615 | +0.59(+5.78%) |
Jul 15, 2020 | 9.450 | 10.50 | 9.150 | 10.20 | 269,161 | +0.91(+9.80%) |
Jul 14, 2020 | 8.500 | 9.540 | 8.070 | 9.290 | 103,081 | +0.55(+6.29%) |
Jul 13, 2020 | 9.600 | 9.610 | 8.720 | 8.740 | 83,934 | -0.79(-8.29%) |
Jul 10, 2020 | 9.190 | 9.630 | 8.840 | 9.530 | 51,400 | +0.28(+3.03%) |
Jul 09, 2020 | 10.02 | 10.02 | 8.990 | 9.250 | 123,117 | -0.80(-7.96%) |
Jul 08, 2020 | 9.630 | 10.42 | 9.180 | 10.05 | 243,834 | +0.63(+6.69%) |
Jul 07, 2020 | 8.510 | 9.790 | 8.510 | 9.420 | 302,109 | +0.69(+7.90%) |
Jul 06, 2020 | 8.750 | 8.990 | 8.610 | 8.730 | 271,859 | -0.07(-0.80%) |
Jul 02, 2020 | 8.390 | 9.000 | 7.900 | 8.800 | 390,600 | +0.82(+10.28%) |
Jul 01, 2020 | 9.070 | 9.070 | 7.630 | 7.980 | 827,457 | -1.02(-11.33%) |
Jun 30, 2020 | 9.600 | 9.810 | 8.810 | 9.000 | 259,100 | -0.75(-7.69%) |
Jun 29, 2020 | 9.830 | 10.18 | 9.160 | 9.750 | 192,580 | -0.23(-2.30%) |
Jun 26, 2020 | 10.51 | 10.60 | 9.540 | 9.980 | 209,000 | -0.52(-4.95%) |
Jun 25, 2020 | 11.50 | 11.50 | 10.25 | 10.50 | 369,695 | -1.02(-8.85%) |
Jun 24, 2020 | 11.36 | 11.79 | 11.03 | 11.52 | 313,506 | +0.22(+1.95%) |
Jun 23, 2020 | 11.96 | 12.37 | 10.60 | 11.30 | 556,472 | -0.67(-5.60%) |
Jun 22, 2020 | 13.89 | 13.95 | 11.76 | 11.97 | 580,111 | -1.15(-8.77%) |