Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.210 | 8.420 | 7.730 | 7.770 | 143,639 | -0.48(-5.82%) |
Sep 29, 2020 | 8.020 | 8.500 | 7.560 | 8.250 | 205,243 | +0.12(+1.48%) |
Sep 28, 2020 | 7.390 | 8.160 | 7.180 | 8.130 | 257,840 | +0.73(+9.86%) |
Sep 25, 2020 | 7.330 | 7.480 | 7.280 | 7.400 | 68,800 | +0.08(+1.09%) |
Sep 24, 2020 | 7.200 | 7.490 | 6.810 | 7.320 | 82,435 | +0.01(+0.14%) |
Sep 23, 2020 | 7.930 | 7.940 | 7.250 | 7.310 | 115,452 | -0.67(-8.40%) |
Sep 22, 2020 | 7.990 | 8.010 | 7.700 | 7.980 | 125,054 | -0.02(-0.25%) |
Sep 21, 2020 | 7.450 | 8.190 | 7.400 | 8.000 | 231,699 | +0.36(+4.71%) |
Sep 18, 2020 | 7.210 | 7.650 | 7.040 | 7.640 | 223,800 | +0.43(+5.96%) |
Sep 17, 2020 | 7.070 | 7.240 | 6.820 | 7.210 | 143,436 | -0.04(-0.55%) |
Sep 16, 2020 | 7.290 | 7.350 | 6.890 | 7.250 | 247,274 | -0.16(-2.16%) |
Sep 15, 2020 | 7.650 | 7.900 | 7.100 | 7.410 | 366,836 | -0.39(-5.00%) |
Sep 14, 2020 | 6.860 | 7.890 | 6.580 | 7.800 | 1,418,466 | +0.84(+12.07%) |
Sep 11, 2020 | 6.230 | 7.145 | 6.050 | 6.960 | 2,212,200 | +0.27(+4.04%) |
Sep 10, 2020 | 7.360 | 8.450 | 5.880 | 6.690 | 68,831,888 | +2.34(+53.79%) |
Sep 09, 2020 | 4.430 | 4.550 | 4.350 | 4.350 | 35,406 | -0.06(-1.36%) |
Sep 08, 2020 | 4.600 | 4.740 | 4.410 | 4.410 | 67,496 | -0.17(-3.71%) |
Sep 04, 2020 | 4.670 | 4.730 | 4.430 | 4.580 | 39,500 | -0.10(-2.14%) |
Sep 03, 2020 | 4.610 | 4.740 | 4.500 | 4.680 | 63,890 | +0.04(+0.86%) |
Sep 02, 2020 | 4.700 | 4.700 | 4.550 | 4.640 | 84,921 | -0.10(-2.11%) |
Sep 01, 2020 | 5.130 | 5.130 | 4.720 | 4.740 | 135,574 | -0.34(-6.69%) |
Aug 31, 2020 | 4.840 | 5.350 | 4.770 | 5.080 | 608,061 | +0.48(+10.43%) |
Aug 28, 2020 | 4.500 | 4.780 | 4.430 | 4.600 | 120,900 | +0.19(+4.31%) |
Aug 27, 2020 | 5.110 | 5.110 | 4.410 | 4.410 | 115,335 | -0.38(-7.93%) |
Aug 26, 2020 | 4.450 | 4.880 | 4.350 | 4.790 | 149,515 | +0.36(+8.13%) |
Aug 25, 2020 | 4.300 | 4.500 | 4.300 | 4.430 | 158,154 | +0.09(+2.07%) |
Aug 24, 2020 | 4.250 | 4.410 | 4.160 | 4.340 | 189,245 | -0.71(-14.06%) |
Aug 21, 2020 | 5.200 | 5.440 | 5.020 | 5.050 | 61,500 | -0.17(-3.26%) |
Aug 20, 2020 | 5.130 | 5.280 | 5.060 | 5.220 | 35,650 | -0.02(-0.38%) |
Aug 19, 2020 | 5.170 | 5.290 | 5.040 | 5.240 | 34,731 | +0.05(+0.96%) |
Aug 18, 2020 | 5.600 | 5.600 | 5.140 | 5.190 | 90,658 | -0.32(-5.81%) |
Aug 17, 2020 | 5.900 | 6.190 | 5.150 | 5.510 | 642,807 | +0.11(+2.04%) |
Aug 14, 2020 | 5.410 | 5.450 | 5.170 | 5.400 | 66,100 | -0.08(-1.46%) |
Aug 13, 2020 | 5.830 | 5.970 | 5.400 | 5.480 | 96,401 | -0.43(-7.28%) |
Aug 12, 2020 | 6.150 | 6.520 | 5.830 | 5.910 | 211,595 | -0.64(-9.77%) |
Aug 11, 2020 | 6.350 | 7.900 | 6.060 | 6.550 | 2,309,065 | +0.31(+4.97%) |
Aug 10, 2020 | 6.230 | 6.252 | 6.060 | 6.240 | 21,863 | +0.01(+0.16%) |
Aug 07, 2020 | 6.070 | 6.320 | 6.060 | 6.230 | 21,500 | -0.04(-0.64%) |
Aug 06, 2020 | 6.260 | 6.340 | 6.140 | 6.270 | 41,153 | -0.11(-1.72%) |
Aug 05, 2020 | 6.190 | 6.430 | 6.170 | 6.380 | 68,031 | +0.18(+2.90%) |
Aug 04, 2020 | 6.200 | 6.780 | 6.060 | 6.200 | 162,876 | -0.17(-2.67%) |
Aug 03, 2020 | 6.280 | 6.370 | 6.050 | 6.370 | 33,515 | +0.19(+3.07%) |
Jul 31, 2020 | 6.250 | 6.550 | 6.180 | 6.180 | 60,500 | -0.07(-1.12%) |
Jul 30, 2020 | 6.240 | 6.550 | 6.190 | 6.250 | 13,416 | +0.02(+0.32%) |
Jul 29, 2020 | 6.300 | 6.660 | 6.080 | 6.230 | 53,458 | -0.07(-1.11%) |
Jul 28, 2020 | 6.120 | 6.350 | 6.120 | 6.300 | 33,781 | +0.15(+2.44%) |
Jul 27, 2020 | 6.520 | 6.520 | 6.080 | 6.150 | 34,997 | -0.16(-2.54%) |
Jul 24, 2020 | 6.420 | 6.660 | 6.280 | 6.310 | 10,400 | -0.18(-2.77%) |
Jul 23, 2020 | 6.730 | 6.925 | 6.410 | 6.490 | 56,435 | -0.34(-4.98%) |
Jul 22, 2020 | 6.680 | 7.350 | 6.630 | 6.830 | 151,120 | +0.24(+3.64%) |
Jul 21, 2020 | 6.810 | 6.960 | 6.560 | 6.590 | 32,387 | -0.24(-3.51%) |
Jul 20, 2020 | 6.280 | 6.890 | 6.280 | 6.830 | 97,124 | +0.53(+8.41%) |
Jul 17, 2020 | 6.220 | 6.366 | 6.180 | 6.300 | 21,700 | +0.05(+0.80%) |
Jul 16, 2020 | 6.130 | 6.260 | 6.050 | 6.250 | 39,651 | +0.11(+1.79%) |
Jul 15, 2020 | 6.000 | 6.720 | 6.000 | 6.140 | 254,256 | +0.20(+3.37%) |
Jul 14, 2020 | 5.990 | 6.100 | 5.780 | 5.940 | 44,861 | -0.10(-1.66%) |
Jul 13, 2020 | 6.100 | 6.390 | 5.970 | 6.040 | 111,166 | -0.04(-0.66%) |
Jul 10, 2020 | 6.340 | 6.390 | 6.027 | 6.080 | 46,500 | -0.17(-2.72%) |
Jul 09, 2020 | 6.240 | 6.360 | 6.160 | 6.250 | 17,147 | +0.02(+0.32%) |
Jul 08, 2020 | 6.250 | 6.400 | 6.050 | 6.230 | 32,546 | +0.01(+0.16%) |
Jul 07, 2020 | 6.380 | 6.540 | 6.170 | 6.220 | 100,150 | -0.16(-2.51%) |
Jul 06, 2020 | 6.250 | 6.380 | 6.020 | 6.380 | 118,227 | +0.28(+4.59%) |
Jul 02, 2020 | 6.060 | 6.570 | 5.860 | 6.100 | 280,300 | +0.05(+0.83%) |