Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 7.670 | 8.170 | 7.670 | 7.900 | 58,867 | +0.24(+3.13%) |
Sep 29, 2020 | 7.980 | 7.980 | 7.620 | 7.660 | 62,369 | -0.28(-3.53%) |
Sep 28, 2020 | 7.800 | 8.095 | 7.800 | 7.940 | 32,478 | +0.23(+2.98%) |
Sep 25, 2020 | 7.550 | 8.130 | 7.521 | 7.710 | 117,900 | +0.30(+4.05%) |
Sep 24, 2020 | 7.390 | 7.593 | 7.250 | 7.410 | 54,687 | +0.02(+0.27%) |
Sep 23, 2020 | 7.710 | 8.180 | 7.350 | 7.390 | 142,676 | -0.31(-4.03%) |
Sep 22, 2020 | 8.000 | 8.352 | 7.600 | 7.700 | 300,160 | -0.29(-3.63%) |
Sep 21, 2020 | 7.370 | 8.590 | 7.240 | 7.990 | 278,806 | +0.15(+1.91%) |
Sep 18, 2020 | 8.300 | 8.390 | 7.720 | 7.840 | 157,600 | -0.46(-5.54%) |
Sep 17, 2020 | 8.520 | 8.820 | 8.190 | 8.300 | 119,667 | -0.32(-3.71%) |
Sep 16, 2020 | 9.150 | 9.220 | 8.520 | 8.620 | 151,606 | -0.64(-6.91%) |
Sep 15, 2020 | 9.320 | 9.650 | 9.100 | 9.260 | 47,078 | -0.06(-0.64%) |
Sep 14, 2020 | 9.270 | 9.640 | 9.120 | 9.320 | 48,936 | +0.01(+0.11%) |
Sep 11, 2020 | 9.500 | 9.500 | 9.140 | 9.310 | 43,900 | -0.22(-2.31%) |
Sep 10, 2020 | 9.710 | 9.885 | 9.500 | 9.530 | 38,905 | -0.21(-2.16%) |
Sep 09, 2020 | 9.650 | 9.990 | 9.560 | 9.740 | 29,560 | +0.20(+2.10%) |
Sep 08, 2020 | 10.31 | 10.31 | 9.410 | 9.540 | 63,424 | -0.43(-4.31%) |
Sep 04, 2020 | 9.830 | 10.18 | 9.020 | 9.970 | 82,800 | +0.14(+1.42%) |
Sep 03, 2020 | 10.74 | 10.74 | 9.720 | 9.830 | 100,886 | -1.03(-9.48%) |
Sep 02, 2020 | 10.03 | 10.92 | 10.01 | 10.86 | 77,702 | +0.93(+9.37%) |
Sep 01, 2020 | 10.01 | 10.25 | 8.960 | 9.930 | 156,149 | -0.06(-0.60%) |
Aug 31, 2020 | 11.10 | 11.10 | 9.820 | 9.990 | 173,884 | -1.06(-9.59%) |
Aug 28, 2020 | 11.30 | 11.58 | 10.86 | 11.05 | 67,800 | -0.22(-1.95%) |
Aug 27, 2020 | 12.88 | 13.00 | 10.87 | 11.27 | 279,817 | -1.23(-9.84%) |
Aug 26, 2020 | 12.00 | 12.67 | 11.56 | 12.50 | 193,971 | +0.81(+6.93%) |
Aug 25, 2020 | 11.05 | 11.99 | 11.05 | 11.69 | 138,258 | +0.70(+6.37%) |
Aug 24, 2020 | 10.16 | 10.99 | 10.16 | 10.99 | 121,743 | +0.88(+8.70%) |
Aug 21, 2020 | 10.35 | 10.40 | 9.710 | 10.11 | 89,200 | -0.09(-0.88%) |
Aug 20, 2020 | 9.840 | 10.38 | 9.410 | 10.20 | 192,664 | +0.44(+4.51%) |
Aug 19, 2020 | 9.240 | 10.00 | 8.950 | 9.760 | 216,392 | +0.64(+7.02%) |
Aug 18, 2020 | 9.290 | 9.320 | 8.700 | 9.120 | 73,219 | -0.04(-0.44%) |
Aug 17, 2020 | 8.680 | 9.420 | 8.510 | 9.160 | 80,302 | +0.31(+3.50%) |
Aug 14, 2020 | 8.850 | 9.250 | 8.750 | 8.850 | 69,500 | -0.10(-1.12%) |
Aug 13, 2020 | 8.910 | 9.130 | 8.820 | 8.950 | 50,972 | +0.18(+2.05%) |
Aug 12, 2020 | 8.650 | 9.400 | 8.650 | 8.770 | 147,395 | +0.33(+3.91%) |
Aug 11, 2020 | 8.860 | 8.860 | 8.200 | 8.440 | 59,569 | -0.44(-4.95%) |
Aug 10, 2020 | 9.090 | 9.100 | 8.650 | 8.880 | 34,006 | -0.05(-0.56%) |
Aug 07, 2020 | 8.790 | 8.980 | 8.790 | 8.930 | 30,100 | +0.03(+0.34%) |
Aug 06, 2020 | 9.320 | 9.500 | 8.880 | 8.900 | 93,487 | -0.42(-4.51%) |
Aug 05, 2020 | 7.960 | 9.740 | 7.870 | 9.320 | 291,196 | +0.70(+8.12%) |
Aug 04, 2020 | 8.880 | 8.880 | 8.500 | 8.620 | 138,895 | -0.23(-2.60%) |
Aug 03, 2020 | 9.160 | 9.250 | 8.711 | 8.850 | 133,356 | -0.39(-4.22%) |
Jul 31, 2020 | 9.400 | 9.400 | 8.800 | 9.240 | 112,800 | -0.13(-1.39%) |
Jul 30, 2020 | 9.370 | 9.510 | 8.530 | 9.370 | 142,009 | -0.09(-0.95%) |
Jul 29, 2020 | 9.670 | 9.930 | 9.230 | 9.460 | 57,879 | -0.21(-2.17%) |
Jul 28, 2020 | 10.05 | 10.27 | 9.610 | 9.670 | 58,810 | -0.39(-3.88%) |
Jul 27, 2020 | 10.21 | 10.22 | 9.920 | 10.06 | 35,478 | +0.01(+0.10%) |
Jul 24, 2020 | 9.900 | 10.39 | 9.900 | 10.05 | 63,400 | +0.11(+1.11%) |
Jul 23, 2020 | 10.31 | 10.80 | 9.900 | 9.940 | 62,914 | -0.36(-3.50%) |
Jul 22, 2020 | 9.780 | 11.05 | 9.740 | 10.30 | 213,236 | +0.63(+6.51%) |
Jul 21, 2020 | 10.14 | 10.31 | 9.430 | 9.670 | 212,035 | -0.40(-3.97%) |
Jul 20, 2020 | 10.62 | 10.67 | 10.04 | 10.07 | 71,002 | -0.71(-6.59%) |
Jul 17, 2020 | 11.12 | 11.48 | 10.71 | 10.78 | 102,700 | -0.22(-2.00%) |
Jul 16, 2020 | 10.83 | 11.10 | 10.59 | 11.00 | 58,487 | +0.17(+1.57%) |
Jul 15, 2020 | 11.00 | 11.00 | 10.22 | 10.83 | 137,416 | -0.03(-0.28%) |
Jul 14, 2020 | 10.98 | 11.22 | 10.00 | 10.86 | 128,493 | +0.11(+1.02%) |
Jul 13, 2020 | 10.72 | 12.49 | 9.300 | 10.75 | 555,712 | -0.11(-1.01%) |
Jul 10, 2020 | 8.920 | 11.37 | 8.720 | 10.86 | 486,700 | +1.91(+21.34%) |
Jul 09, 2020 | 9.280 | 9.290 | 8.620 | 8.950 | 75,049 | +0.01(+0.11%) |
Jul 08, 2020 | 8.890 | 9.020 | 8.510 | 8.940 | 75,137 | +0.04(+0.45%) |
Jul 07, 2020 | 9.060 | 9.240 | 8.560 | 8.900 | 92,199 | -0.02(-0.22%) |
Jul 06, 2020 | 8.430 | 9.250 | 8.430 | 8.920 | 185,337 | +0.55(+6.57%) |
Jul 02, 2020 | 9.000 | 9.310 | 8.340 | 8.370 | 174,800 | -0.34(-3.90%) |