Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.390 | 10.12 | 9.370 | 9.650 | 8,110,453 | +0.29(+3.10%) |
Sep 29, 2020 | 9.560 | 9.620 | 9.245 | 9.360 | 4,262,574 | -0.22(-2.30%) |
Sep 28, 2020 | 9.620 | 9.730 | 9.230 | 9.580 | 6,458,815 | +0.16(+1.70%) |
Sep 25, 2020 | 9.740 | 9.890 | 9.250 | 9.420 | 7,481,400 | -0.34(-3.48%) |
Sep 24, 2020 | 9.930 | 10.22 | 9.310 | 9.760 | 7,657,127 | -0.59(-5.70%) |
Sep 23, 2020 | 10.74 | 11.28 | 10.33 | 10.35 | 6,049,343 | -0.38(-3.54%) |
Sep 22, 2020 | 9.980 | 10.75 | 9.880 | 10.73 | 6,810,310 | +0.85(+8.60%) |
Sep 21, 2020 | 9.790 | 9.910 | 9.390 | 9.880 | 4,055,609 | -0.19(-1.89%) |
Sep 18, 2020 | 10.60 | 10.63 | 9.970 | 10.07 | 6,471,400 | -0.03(-0.30%) |
Sep 17, 2020 | 9.960 | 10.57 | 9.790 | 10.10 | 3,043,955 | -0.08(-0.79%) |
Sep 16, 2020 | 10.02 | 10.44 | 9.510 | 10.18 | 3,785,467 | +0.25(+2.52%) |
Sep 15, 2020 | 10.36 | 10.36 | 9.710 | 9.930 | 3,417,782 | -0.47(-4.52%) |
Sep 14, 2020 | 10.57 | 10.70 | 10.08 | 10.40 | 3,539,402 | -0.01(-0.10%) |
Sep 11, 2020 | 10.25 | 10.86 | 10.05 | 10.41 | 4,321,500 | +0.22(+2.16%) |
Sep 10, 2020 | 10.39 | 10.71 | 10.19 | 10.19 | 4,437,581 | +0.03(+0.30%) |
Sep 09, 2020 | 10.50 | 10.59 | 10.03 | 10.16 | 3,812,175 | -0.27(-2.59%) |
Sep 08, 2020 | 10.19 | 10.72 | 9.970 | 10.43 | 4,418,007 | -0.07(-0.67%) |
Sep 04, 2020 | 10.43 | 10.80 | 9.960 | 10.50 | 8,104,000 | +0.80(+8.25%) |
Sep 03, 2020 | 10.77 | 10.88 | 8.360 | 9.700 | 15,970,594 | -1.53(-13.62%) |
Sep 02, 2020 | 11.61 | 11.70 | 10.85 | 11.23 | 9,022,465 | -0.27(-2.35%) |
Sep 01, 2020 | 11.31 | 11.67 | 10.87 | 11.50 | 4,444,293 | +0.25(+2.22%) |
Aug 31, 2020 | 11.24 | 11.53 | 10.95 | 11.25 | 3,987,262 | +0.12(+1.08%) |
Aug 28, 2020 | 10.91 | 11.16 | 10.67 | 11.13 | 2,442,500 | +0.33(+3.06%) |
Aug 27, 2020 | 11.10 | 11.29 | 10.79 | 10.80 | 2,640,604 | -0.29(-2.61%) |
Aug 26, 2020 | 10.40 | 11.43 | 10.34 | 11.09 | 4,957,795 | +0.63(+6.02%) |
Aug 25, 2020 | 10.47 | 10.50 | 9.980 | 10.46 | 2,705,535 | +0.02(+0.19%) |
Aug 24, 2020 | 9.890 | 10.77 | 9.750 | 10.44 | 4,487,616 | +0.72(+7.41%) |
Aug 21, 2020 | 9.320 | 10.14 | 9.290 | 9.720 | 4,273,100 | +0.33(+3.51%) |
Aug 20, 2020 | 9.220 | 9.600 | 8.940 | 9.390 | 3,769,112 | -0.06(-0.63%) |
Aug 19, 2020 | 8.930 | 9.490 | 8.840 | 9.450 | 3,609,702 | +0.56(+6.30%) |
Aug 18, 2020 | 8.950 | 9.170 | 8.760 | 8.890 | 3,220,639 | -0.04(-0.45%) |
Aug 17, 2020 | 8.400 | 8.960 | 8.240 | 8.930 | 3,868,220 | +0.57(+6.82%) |
Aug 14, 2020 | 8.150 | 8.490 | 7.940 | 8.360 | 2,650,900 | +0.20(+2.45%) |
Aug 13, 2020 | 8.270 | 8.520 | 8.100 | 8.160 | 2,182,404 | -0.20(-2.39%) |
Aug 12, 2020 | 8.210 | 8.490 | 8.130 | 8.360 | 2,583,595 | +0.28(+3.47%) |
Aug 11, 2020 | 8.500 | 8.780 | 8.030 | 8.080 | 4,507,221 | -0.21(-2.53%) |
Aug 10, 2020 | 8.110 | 8.450 | 8.080 | 8.290 | 2,975,306 | +0.29(+3.62%) |
Aug 07, 2020 | 7.720 | 8.090 | 7.600 | 8.000 | 2,651,000 | +0.28(+3.63%) |
Aug 06, 2020 | 7.910 | 8.410 | 7.680 | 7.720 | 4,293,068 | -0.21(-2.65%) |
Aug 05, 2020 | 7.580 | 8.000 | 7.540 | 7.930 | 2,575,541 | +0.67(+9.23%) |
Aug 04, 2020 | 7.160 | 7.570 | 7.110 | 7.260 | 1,930,747 | +0.15(+2.11%) |
Aug 03, 2020 | 7.160 | 7.400 | 6.970 | 7.110 | 2,972,938 | -0.07(-0.97%) |
Jul 31, 2020 | 7.340 | 7.560 | 6.980 | 7.180 | 2,902,300 | -0.24(-3.23%) |
Jul 30, 2020 | 7.520 | 7.640 | 7.330 | 7.420 | 5,633,025 | -0.17(-2.24%) |
Jul 29, 2020 | 6.920 | 7.630 | 6.910 | 7.590 | 9,437,160 | +0.56(+7.97%) |
Jul 28, 2020 | 6.770 | 7.120 | 6.770 | 7.030 | 2,689,467 | +0.28(+4.15%) |
Jul 27, 2020 | 7.090 | 7.180 | 6.740 | 6.750 | 2,850,181 | -0.35(-4.93%) |
Jul 24, 2020 | 7.060 | 7.410 | 6.910 | 7.100 | 6,124,700 | +0.10(+1.43%) |
Jul 23, 2020 | 6.830 | 7.320 | 6.750 | 7.000 | 4,349,446 | +0.20(+2.94%) |
Jul 22, 2020 | 6.720 | 6.930 | 6.640 | 6.800 | 1,899,042 | +0.06(+0.97%) |
Jul 21, 2020 | 6.700 | 6.910 | 6.570 | 6.735 | 2,454,437 | +0.12(+1.74%) |
Jul 20, 2020 | 6.620 | 6.680 | 6.330 | 6.620 | 2,570,297 | -0.02(-0.38%) |
Jul 17, 2020 | 6.950 | 6.960 | 6.590 | 6.645 | 2,603,500 | -0.29(-4.11%) |
Jul 16, 2020 | 6.850 | 7.130 | 6.740 | 6.930 | 3,022,747 | -0.04(-0.57%) |
Jul 15, 2020 | 6.870 | 7.040 | 6.690 | 6.970 | 3,821,472 | +0.30(+4.50%) |
Jul 14, 2020 | 6.280 | 6.680 | 6.210 | 6.670 | 2,944,907 | +0.32(+5.04%) |
Jul 13, 2020 | 6.550 | 6.800 | 6.260 | 6.350 | 3,802,636 | -0.07(-1.09%) |
Jul 10, 2020 | 6.250 | 6.480 | 6.095 | 6.420 | 2,437,900 | +0.18(+2.88%) |
Jul 09, 2020 | 6.750 | 6.780 | 6.200 | 6.240 | 4,241,002 | -0.61(-8.91%) |
Jul 08, 2020 | 6.830 | 6.940 | 6.560 | 6.850 | 5,034,687 | -0.05(-0.72%) |
Jul 07, 2020 | 6.750 | 7.030 | 6.640 | 6.900 | 3,511,373 | +0.02(+0.29%) |
Jul 06, 2020 | 7.070 | 7.220 | 6.750 | 6.880 | 3,127,880 | +0.03(+0.44%) |
Jul 02, 2020 | 7.210 | 7.280 | 6.730 | 6.850 | 2,495,300 | -0.12(-1.72%) |