Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.50 | 11.55 | 9.800 | 10.31 | 12,852,887 | +0.32(+3.20%) |
Sep 29, 2020 | 9.050 | 10.23 | 9.040 | 9.990 | 9,034,030 | +0.85(+9.30%) |
Sep 28, 2020 | 9.020 | 9.300 | 8.660 | 9.140 | 4,962,769 | +0.62(+7.28%) |
Sep 25, 2020 | 8.060 | 9.240 | 8.020 | 8.520 | 14,922,400 | +0.82(+10.65%) |
Sep 24, 2020 | 7.460 | 8.060 | 7.110 | 7.700 | 3,675,334 | -0.02(-0.26%) |
Sep 23, 2020 | 8.510 | 8.610 | 7.550 | 7.720 | 8,115,802 | -1.29(-14.32%) |
Sep 22, 2020 | 9.350 | 10.10 | 8.750 | 9.010 | 53,620,592 | +1.06(+13.33%) |
Sep 21, 2020 | 7.920 | 8.240 | 7.510 | 7.950 | 3,214,063 | -0.44(-5.24%) |
Sep 18, 2020 | 8.050 | 8.490 | 7.820 | 8.390 | 11,021,700 | +0.78(+10.25%) |
Sep 17, 2020 | 6.440 | 7.740 | 6.440 | 7.610 | 6,735,195 | +0.91(+13.58%) |
Sep 16, 2020 | 6.660 | 6.750 | 6.340 | 6.700 | 1,869,583 | +0.01(+0.15%) |
Sep 15, 2020 | 6.720 | 6.770 | 6.350 | 6.690 | 1,666,536 | -0.01(-0.15%) |
Sep 14, 2020 | 6.110 | 6.810 | 6.080 | 6.700 | 2,213,776 | +0.64(+10.56%) |
Sep 11, 2020 | 6.370 | 6.420 | 5.960 | 6.060 | 1,146,300 | -0.34(-5.31%) |
Sep 10, 2020 | 6.770 | 6.850 | 6.300 | 6.400 | 1,487,888 | -0.23(-3.47%) |
Sep 09, 2020 | 6.420 | 6.750 | 6.300 | 6.630 | 1,823,778 | +0.17(+2.63%) |
Sep 08, 2020 | 6.150 | 7.200 | 5.800 | 6.460 | 3,986,573 | +0.06(+0.94%) |
Sep 04, 2020 | 6.630 | 6.750 | 5.770 | 6.400 | 2,972,700 | -0.35(-5.19%) |
Sep 03, 2020 | 7.090 | 7.250 | 6.600 | 6.750 | 2,529,644 | -0.53(-7.28%) |
Sep 02, 2020 | 7.540 | 7.650 | 7.020 | 7.280 | 3,071,643 | -0.29(-3.83%) |
Sep 01, 2020 | 7.000 | 7.650 | 6.800 | 7.570 | 4,383,765 | +0.54(+7.68%) |
Aug 31, 2020 | 7.190 | 7.410 | 6.800 | 7.030 | 3,443,075 | -0.27(-3.70%) |
Aug 28, 2020 | 6.970 | 7.340 | 6.900 | 7.300 | 2,347,900 | +0.23(+3.25%) |
Aug 27, 2020 | 7.260 | 7.480 | 6.890 | 7.070 | 3,672,470 | -0.30(-4.07%) |
Aug 26, 2020 | 7.730 | 8.090 | 7.210 | 7.370 | 6,959,391 | -0.37(-4.78%) |
Aug 25, 2020 | 8.170 | 8.400 | 7.380 | 7.740 | 10,086,215 | -0.33(-4.09%) |
Aug 24, 2020 | 7.060 | 8.170 | 6.510 | 8.070 | 13,533,153 | +1.27(+18.68%) |
Aug 21, 2020 | 7.350 | 7.650 | 6.750 | 6.800 | 10,473,100 | -1.14(-14.36%) |
Aug 20, 2020 | 8.060 | 8.380 | 6.420 | 7.940 | 25,835,800 | -1.51(-15.98%) |
Aug 19, 2020 | 9.990 | 10.18 | 8.550 | 9.450 | 10,233,351 | -0.78(-7.62%) |
Aug 18, 2020 | 10.51 | 10.55 | 9.700 | 10.23 | 5,153,590 | -0.33(-3.13%) |
Aug 17, 2020 | 11.05 | 11.12 | 10.32 | 10.56 | 3,827,616 | -0.49(-4.48%) |
Aug 14, 2020 | 11.80 | 12.15 | 10.74 | 11.05 | 7,816,100 | +0.04(+0.32%) |
Aug 13, 2020 | 11.60 | 11.77 | 10.90 | 11.02 | 5,187,785 | -0.44(-3.84%) |
Aug 12, 2020 | 10.47 | 11.57 | 10.40 | 11.46 | 5,653,452 | +1.39(+13.80%) |
Aug 11, 2020 | 11.24 | 11.39 | 10.01 | 10.07 | 3,197,445 | -0.99(-8.95%) |
Aug 10, 2020 | 11.90 | 12.08 | 10.86 | 11.06 | 3,323,743 | -0.79(-6.67%) |
Aug 07, 2020 | 12.05 | 12.26 | 11.35 | 11.85 | 2,666,200 | -0.33(-2.71%) |
Aug 06, 2020 | 12.65 | 13.01 | 12.00 | 12.18 | 4,379,838 | -0.42(-3.33%) |
Aug 05, 2020 | 11.45 | 12.73 | 11.05 | 12.60 | 6,404,550 | +1.21(+10.62%) |
Aug 04, 2020 | 12.76 | 13.32 | 11.11 | 11.39 | 17,972,536 | +0.85(+8.06%) |
Aug 03, 2020 | 10.62 | 11.57 | 9.960 | 10.54 | 6,302,935 | -0.51(-4.62%) |
Jul 31, 2020 | 11.75 | 12.19 | 10.02 | 11.05 | 10,600,700 | -1.44(-11.53%) |
Jul 30, 2020 | 11.80 | 14.58 | 11.09 | 12.49 | 45,473,688 | +2.87(+29.83%) |
Jul 29, 2020 | 7.340 | 10.08 | 7.300 | 9.620 | 25,735,460 | +2.36(+32.51%) |
Jul 28, 2020 | 7.220 | 7.800 | 6.940 | 7.260 | 5,280,538 | +0.20(+2.83%) |
Jul 27, 2020 | 6.900 | 7.290 | 6.800 | 7.060 | 2,385,019 | +0.33(+4.90%) |
Jul 24, 2020 | 6.680 | 7.030 | 6.530 | 6.730 | 2,221,900 | -0.36(-5.08%) |
Jul 23, 2020 | 7.140 | 7.540 | 6.700 | 7.090 | 5,723,147 | +0.13(+1.87%) |
Jul 22, 2020 | 7.440 | 7.990 | 6.830 | 6.960 | 31,352,310 | +0.86(+14.10%) |
Jul 21, 2020 | 6.280 | 6.440 | 5.900 | 6.100 | 1,960,403 | -0.22(-3.48%) |
Jul 20, 2020 | 6.450 | 6.480 | 5.700 | 6.320 | 3,207,764 | -0.14(-2.17%) |
Jul 17, 2020 | 6.480 | 6.900 | 6.279 | 6.460 | 4,748,100 | +0.53(+8.94%) |
Jul 16, 2020 | 5.500 | 6.420 | 5.450 | 5.930 | 3,345,090 | +0.17(+2.95%) |
Jul 15, 2020 | 6.150 | 6.160 | 5.500 | 5.760 | 2,251,949 | -0.12(-2.04%) |
Jul 14, 2020 | 6.000 | 6.220 | 5.050 | 5.880 | 5,009,624 | -0.11(-1.84%) |
Jul 13, 2020 | 7.020 | 7.110 | 5.750 | 5.990 | 7,237,639 | -1.09(-15.40%) |
Jul 10, 2020 | 7.300 | 7.453 | 6.800 | 7.080 | 5,308,700 | -0.42(-5.60%) |
Jul 09, 2020 | 7.740 | 8.050 | 7.220 | 7.500 | 5,384,982 | -0.05(-0.66%) |
Jul 08, 2020 | 7.630 | 8.350 | 7.220 | 7.550 | 11,742,028 | +0.46(+6.49%) |
Jul 07, 2020 | 6.950 | 7.860 | 6.650 | 7.090 | 14,442,895 | -1.31(-15.60%) |
Jul 06, 2020 | 6.400 | 8.500 | 6.100 | 8.400 | 42,837,780 | +3.12(+59.09%) |
Jul 02, 2020 | 5.410 | 6.250 | 5.010 | 5.280 | 17,837,800 | +0.44(+9.09%) |