Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 7.250 | 7.502 | 7.191 | 7.267 | 1,006,343 | -0.01(-0.08%) |
Sep 29, 2020 | 7.455 | 7.549 | 7.115 | 7.273 | 1,447,073 | -0.22(-2.90%) |
Sep 28, 2020 | 7.496 | 7.573 | 7.350 | 7.491 | 1,233,254 | +0.14(+1.92%) |
Sep 25, 2020 | 7.291 | 7.420 | 7.115 | 7.350 | 1,039,976 | -0.13(-1.73%) |
Sep 24, 2020 | 7.332 | 7.649 | 7.156 | 7.479 | 1,126,800 | +0.10(+1.35%) |
Sep 23, 2020 | 7.719 | 7.925 | 7.373 | 7.379 | 1,012,395 | -0.35(-4.56%) |
Sep 22, 2020 | 7.502 | 7.796 | 7.479 | 7.731 | 1,100,864 | +0.25(+3.29%) |
Sep 21, 2020 | 7.573 | 7.626 | 7.297 | 7.485 | 1,443,672 | -0.36(-4.57%) |
Sep 18, 2020 | 8.136 | 8.154 | 7.746 | 7.843 | 3,207,319 | -0.33(-4.02%) |
Sep 17, 2020 | 7.931 | 8.272 | 7.913 | 8.171 | 1,140,826 | +0.09(+1.16%) |
Sep 16, 2020 | 7.860 | 8.312 | 7.661 | 8.078 | 1,980,761 | +0.28(+3.54%) |
Sep 15, 2020 | 8.066 | 8.353 | 7.731 | 7.802 | 2,146,834 | -0.23(-2.92%) |
Sep 14, 2020 | 8.142 | 8.295 | 7.925 | 8.036 | 1,353,620 | -0.14(-1.65%) |
Sep 11, 2020 | 8.019 | 8.371 | 7.820 | 8.171 | 1,778,096 | +0.16(+1.98%) |
Sep 10, 2020 | 8.160 | 8.199 | 7.702 | 8.013 | 2,237,148 | -0.15(-1.87%) |
Sep 09, 2020 | 8.629 | 8.706 | 8.148 | 8.166 | 1,474,588 | -0.41(-4.79%) |
Sep 08, 2020 | 9.117 | 9.246 | 8.559 | 8.577 | 1,516,262 | -0.71(-7.65%) |
Sep 04, 2020 | 9.627 | 9.663 | 9.181 | 9.287 | 851,741 | -0.19(-1.98%) |
Sep 03, 2020 | 9.510 | 9.874 | 9.357 | 9.475 | 882,147 | -0.07(-0.74%) |
Sep 02, 2020 | 9.545 | 9.610 | 9.398 | 9.545 | 1,042,084 | -0.04(-0.43%) |
Sep 01, 2020 | 9.727 | 9.909 | 9.457 | 9.586 | 1,143,806 | -0.21(-2.16%) |
Aug 31, 2020 | 10.43 | 10.43 | 9.798 | 9.798 | 840,405 | -0.68(-6.45%) |
Aug 28, 2020 | 9.944 | 10.61 | 9.903 | 10.47 | 864,858 | +0.55(+5.56%) |
Aug 27, 2020 | 10.21 | 10.26 | 9.698 | 9.921 | 982,319 | -0.30(-2.93%) |
Aug 26, 2020 | 10.46 | 10.55 | 10.16 | 10.22 | 478,111 | -0.23(-2.19%) |
Aug 25, 2020 | 10.63 | 10.76 | 10.28 | 10.45 | 896,957 | -0.13(-1.22%) |
Aug 24, 2020 | 9.985 | 10.59 | 9.921 | 10.58 | 823,733 | +0.69(+6.94%) |
Aug 21, 2020 | 10.04 | 10.11 | 9.850 | 9.891 | 763,842 | -0.27(-2.66%) |
Aug 20, 2020 | 10.44 | 10.52 | 10.09 | 10.16 | 905,314 | -0.43(-4.05%) |
Aug 19, 2020 | 10.71 | 10.95 | 10.54 | 10.59 | 571,387 | -0.12(-1.10%) |
Aug 18, 2020 | 11.04 | 11.07 | 10.53 | 10.71 | 1,044,767 | -0.41(-3.64%) |
Aug 17, 2020 | 10.63 | 11.23 | 10.57 | 11.11 | 1,642,403 | +0.50(+4.70%) |
Aug 14, 2020 | 10.45 | 10.68 | 10.38 | 10.61 | 1,417,469 | +0.04(+0.33%) |
Aug 13, 2020 | 10.61 | 10.95 | 10.44 | 10.58 | 1,213,141 | -0.15(-1.37%) |
Aug 12, 2020 | 11.12 | 11.18 | 10.66 | 10.73 | 3,625,574 | -0.16(-1.51%) |
Aug 11, 2020 | 11.00 | 11.48 | 10.86 | 10.89 | 1,396,490 | +0.23(+2.15%) |
Aug 10, 2020 | 10.31 | 10.68 | 10.16 | 10.66 | 1,060,929 | +0.42(+4.13%) |
Aug 07, 2020 | 9.657 | 10.30 | 9.545 | 10.24 | 1,253,082 | +0.48(+4.87%) |
Aug 06, 2020 | 9.968 | 10.31 | 9.668 | 9.762 | 1,833,323 | -0.22(-2.23%) |
Aug 05, 2020 | 10.63 | 10.63 | 9.517 | 9.985 | 3,582,724 | -0.41(-3.90%) |
Aug 04, 2020 | 10.51 | 10.90 | 9.745 | 10.39 | 2,993,205 | -0.76(-6.79%) |
Aug 03, 2020 | 11.27 | 11.53 | 10.82 | 11.15 | 1,008,077 | -0.12(-1.09%) |
Jul 31, 2020 | 11.11 | 11.28 | 10.90 | 11.27 | 717,166 | -0.02(-0.16%) |
Jul 30, 2020 | 11.52 | 11.54 | 10.95 | 11.29 | 720,936 | -0.66(-5.55%) |
Jul 29, 2020 | 11.39 | 11.96 | 11.39 | 11.95 | 548,893 | +0.56(+4.95%) |
Jul 28, 2020 | 11.36 | 11.59 | 11.36 | 11.39 | 450,561 | -0.06(-0.51%) |
Jul 27, 2020 | 11.53 | 11.59 | 11.27 | 11.45 | 478,638 | -0.19(-1.66%) |
Jul 24, 2020 | 11.78 | 11.90 | 11.62 | 11.64 | 438,987 | -0.11(-0.95%) |
Jul 23, 2020 | 11.74 | 11.82 | 11.56 | 11.75 | 620,843 | -0.04(-0.35%) |
Jul 22, 2020 | 11.51 | 12.06 | 11.42 | 11.79 | 652,502 | -0.05(-0.40%) |
Jul 21, 2020 | 11.39 | 12.16 | 11.35 | 11.84 | 1,319,113 | +0.68(+6.05%) |
Jul 20, 2020 | 11.29 | 11.65 | 11.14 | 11.17 | 1,413,738 | -0.13(-1.14%) |
Jul 17, 2020 | 11.53 | 11.93 | 11.17 | 11.29 | 830,959 | -0.21(-1.84%) |
Jul 16, 2020 | 11.42 | 11.88 | 11.22 | 11.51 | 615,404 | -0.06(-0.56%) |
Jul 15, 2020 | 11.32 | 11.67 | 11.04 | 11.57 | 837,669 | +0.63(+5.74%) |
Jul 14, 2020 | 10.61 | 11.08 | 10.48 | 10.94 | 717,713 | +0.22(+2.03%) |
Jul 13, 2020 | 11.04 | 11.04 | 10.59 | 10.73 | 786,179 | -0.29(-2.61%) |
Jul 10, 2020 | 10.30 | 11.03 | 10.28 | 11.01 | 982,910 | +0.62(+5.99%) |
Jul 09, 2020 | 10.76 | 10.83 | 10.15 | 10.39 | 1,360,940 | -0.44(-4.06%) |
Jul 08, 2020 | 10.57 | 10.98 | 10.45 | 10.83 | 786,091 | +0.25(+2.33%) |
Jul 07, 2020 | 10.98 | 11.05 | 10.57 | 10.58 | 1,503,692 | -0.59(-5.30%) |
Jul 06, 2020 | 11.27 | 11.29 | 10.71 | 11.18 | 1,054,461 | +0.20(+1.82%) |
Jul 02, 2020 | 11.48 | 11.60 | 10.94 | 10.98 | 1,267,392 | -0.23(-2.04%) |