Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 9.660 | 9.660 | 8.800 | 9.385 | 775,200 | +0.10(+1.13%) |
Oct 29, 2020 | 8.990 | 9.407 | 8.200 | 9.280 | 797,015 | +0.69(+8.03%) |
Oct 28, 2020 | 8.925 | 9.000 | 8.370 | 8.590 | 1,317,696 | -0.46(-5.08%) |
Oct 27, 2020 | 8.750 | 9.230 | 8.750 | 9.050 | 583,415 | +0.03(+0.33%) |
Oct 26, 2020 | 9.750 | 9.750 | 9.020 | 9.020 | 1,056,695 | -0.65(-6.71%) |
Oct 23, 2020 | 9.775 | 9.830 | 9.520 | 9.668 | 546,300 | -0.08(-0.84%) |
Oct 22, 2020 | 9.850 | 9.879 | 9.500 | 9.750 | 735,400 | -0.07(-0.71%) |
Oct 21, 2020 | 9.680 | 9.880 | 9.295 | 9.820 | 971,341 | +0.25(+2.61%) |
Oct 20, 2020 | 9.055 | 9.690 | 9.025 | 9.570 | 1,269,738 | +0.50(+5.47%) |
Oct 19, 2020 | 8.740 | 9.100 | 8.740 | 9.074 | 841,504 | +0.32(+3.70%) |
Oct 16, 2020 | 9.090 | 9.090 | 8.750 | 8.750 | 613,700 | -0.02(-0.25%) |
Oct 15, 2020 | 8.500 | 8.800 | 8.470 | 8.772 | 558,703 | +0.02(+0.25%) |
Oct 14, 2020 | 8.970 | 9.100 | 8.640 | 8.750 | 565,933 | -0.18(-2.02%) |
Oct 13, 2020 | 8.810 | 8.990 | 8.420 | 8.930 | 967,234 | +0.06(+0.68%) |
Oct 12, 2020 | 8.700 | 8.940 | 8.700 | 8.870 | 1,054,936 | +0.32(+3.74%) |
Oct 09, 2020 | 8.550 | 8.930 | 8.106 | 8.550 | 1,610,300 | +0.49(+6.03%) |
Oct 08, 2020 | 7.451 | 8.100 | 7.390 | 8.064 | 1,114,845 | +0.76(+10.46%) |
Oct 07, 2020 | 7.080 | 7.400 | 7.060 | 7.300 | 461,683 | +0.24(+3.40%) |
Oct 06, 2020 | 7.095 | 7.200 | 7.020 | 7.060 | 312,458 | -0.12(-1.67%) |
Oct 05, 2020 | 7.155 | 7.210 | 7.110 | 7.180 | 497,930 | +0.05(+0.70%) |
Oct 02, 2020 | 7.090 | 7.180 | 7.000 | 7.130 | 328,800 | -0.04(-0.57%) |
Oct 01, 2020 | 7.320 | 7.430 | 7.170 | 7.171 | 384,245 | -0.10(-1.33%) |
Sep 30, 2020 | 7.210 | 7.385 | 7.136 | 7.268 | 620,169 | +0.16(+2.32%) |
Sep 29, 2020 | 7.170 | 7.250 | 7.097 | 7.103 | 162,250 | -0.03(-0.37%) |
Sep 28, 2020 | 7.160 | 7.250 | 6.950 | 7.130 | 319,224 | +0.02(+0.28%) |
Sep 25, 2020 | 6.530 | 7.130 | 6.530 | 7.110 | 435,300 | +0.25(+3.62%) |
Sep 24, 2020 | 6.700 | 7.160 | 5.813 | 6.862 | 593,044 | -0.33(-4.57%) |
Sep 23, 2020 | 7.200 | 7.260 | 7.010 | 7.190 | 533,375 | -0.04(-0.59%) |
Sep 22, 2020 | 7.270 | 7.390 | 7.148 | 7.233 | 301,474 | -0.01(-0.10%) |
Sep 21, 2020 | 7.000 | 7.274 | 6.750 | 7.240 | 1,011,731 | +0.19(+2.70%) |
Sep 18, 2020 | 7.280 | 7.320 | 7.001 | 7.050 | 325,600 | -0.21(-2.89%) |
Sep 17, 2020 | 7.090 | 7.313 | 6.995 | 7.260 | 724,448 | +0.02(+0.28%) |
Sep 16, 2020 | 6.930 | 7.300 | 6.920 | 7.240 | 751,988 | +0.31(+4.47%) |
Sep 15, 2020 | 6.800 | 7.020 | 6.800 | 6.930 | 341,855 | +0.07(+1.09%) |
Sep 14, 2020 | 7.180 | 7.250 | 6.847 | 6.855 | 843,824 | -0.26(-3.72%) |
Sep 11, 2020 | 7.295 | 7.630 | 6.993 | 7.120 | 534,500 | -0.01(-0.14%) |
Sep 10, 2020 | 7.248 | 7.400 | 7.100 | 7.130 | 446,519 | -0.08(-1.17%) |
Sep 09, 2020 | 7.300 | 7.380 | 7.200 | 7.215 | 322,429 | +0.03(+0.48%) |
Sep 08, 2020 | 7.290 | 7.456 | 7.100 | 7.180 | 594,360 | -0.11(-1.57%) |
Sep 04, 2020 | 7.525 | 7.690 | 7.080 | 7.295 | 1,166,700 | -0.15(-1.95%) |
Sep 03, 2020 | 8.030 | 8.030 | 7.099 | 7.440 | 2,008,223 | -0.39(-4.96%) |
Sep 02, 2020 | 8.315 | 8.340 | 7.770 | 7.828 | 1,152,452 | -0.39(-4.77%) |
Sep 01, 2020 | 8.530 | 8.530 | 8.081 | 8.220 | 523,021 | -0.17(-2.01%) |
Aug 31, 2020 | 8.820 | 8.820 | 8.320 | 8.389 | 652,169 | -0.24(-2.83%) |
Aug 28, 2020 | 8.260 | 8.750 | 8.193 | 8.633 | 789,100 | +0.35(+4.26%) |
Aug 27, 2020 | 8.110 | 8.300 | 7.920 | 8.280 | 580,652 | +0.18(+2.22%) |
Aug 26, 2020 | 8.610 | 8.680 | 8.060 | 8.100 | 699,526 | -0.48(-5.59%) |
Aug 25, 2020 | 8.860 | 8.860 | 8.380 | 8.579 | 560,875 | +0.22(+2.63%) |
Aug 24, 2020 | 7.920 | 8.380 | 7.920 | 8.360 | 636,172 | +0.47(+5.96%) |
Aug 21, 2020 | 7.960 | 8.330 | 7.820 | 7.890 | 773,900 | -0.08(-1.04%) |
Aug 20, 2020 | 8.450 | 8.520 | 7.947 | 7.973 | 1,301,868 | -0.51(-6.01%) |
Aug 19, 2020 | 8.910 | 8.983 | 8.333 | 8.483 | 954,947 | -0.36(-4.12%) |
Aug 18, 2020 | 9.700 | 9.700 | 8.739 | 8.847 | 2,026,121 | -0.59(-6.21%) |
Aug 17, 2020 | 9.115 | 9.660 | 9.062 | 9.433 | 1,371,150 | +0.41(+4.58%) |
Aug 14, 2020 | 8.650 | 9.070 | 8.570 | 9.020 | 912,300 | +0.22(+2.50%) |
Aug 13, 2020 | 8.610 | 8.970 | 8.600 | 8.800 | 863,026 | -0.10(-1.12%) |
Aug 12, 2020 | 8.630 | 9.020 | 8.605 | 8.900 | 543,237 | +0.23(+2.65%) |
Aug 11, 2020 | 9.210 | 9.240 | 8.542 | 8.670 | 742,974 | -0.38(-4.20%) |
Aug 10, 2020 | 8.820 | 9.050 | 8.360 | 9.050 | 505,100 | +0.43(+4.99%) |
Aug 07, 2020 | 8.650 | 9.050 | 8.550 | 8.620 | 760,300 | -0.21(-2.35%) |
Aug 06, 2020 | 8.961 | 9.220 | 8.750 | 8.827 | 549,372 | -0.14(-1.51%) |
Aug 05, 2020 | 9.150 | 9.200 | 8.900 | 8.963 | 623,963 | -0.08(-0.85%) |
Aug 04, 2020 | 9.020 | 9.050 | 8.643 | 9.040 | 552,355 | +0.06(+0.67%) |