Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.890 | 9.200 | 8.770 | 9.000 | 2,925,478 | +0.18(+2.04%) |
Sep 29, 2020 | 8.600 | 8.890 | 8.600 | 8.820 | 3,057,705 | +0.15(+1.73%) |
Sep 28, 2020 | 8.690 | 8.920 | 8.630 | 8.670 | 1,459,274 | +0.18(+2.12%) |
Sep 25, 2020 | 8.370 | 8.540 | 8.250 | 8.490 | 2,940,800 | +0.06(+0.71%) |
Sep 24, 2020 | 8.530 | 8.620 | 8.340 | 8.430 | 2,830,987 | -0.18(-2.09%) |
Sep 23, 2020 | 9.140 | 9.290 | 8.610 | 8.610 | 2,133,381 | -0.54(-5.85%) |
Sep 22, 2020 | 9.474 | 9.490 | 9.075 | 9.145 | 1,492,761 | -0.14(-1.56%) |
Sep 21, 2020 | 9.300 | 9.370 | 9.160 | 9.290 | 2,035,641 | -0.34(-3.53%) |
Sep 18, 2020 | 9.750 | 9.880 | 9.450 | 9.630 | 3,360,400 | -0.14(-1.48%) |
Sep 17, 2020 | 9.450 | 9.830 | 9.290 | 9.775 | 3,013,344 | +0.12(+1.19%) |
Sep 16, 2020 | 9.410 | 9.840 | 9.400 | 9.660 | 2,775,578 | +0.29(+3.09%) |
Sep 15, 2020 | 9.190 | 9.560 | 9.020 | 9.370 | 4,515,860 | +0.24(+2.63%) |
Sep 14, 2020 | 9.030 | 9.220 | 8.980 | 9.130 | 2,990,499 | +0.26(+2.93%) |
Sep 11, 2020 | 8.920 | 8.940 | 8.570 | 8.870 | 6,595,900 | +0.00(+0.00%) |
Sep 10, 2020 | 9.620 | 9.720 | 8.870 | 8.870 | 7,230,777 | -0.76(-7.89%) |
Sep 09, 2020 | 10.03 | 10.04 | 9.520 | 9.630 | 7,028,102 | -0.30(-3.02%) |
Sep 08, 2020 | 10.25 | 11.17 | 9.920 | 9.930 | 7,751,692 | -0.44(-4.24%) |
Sep 04, 2020 | 10.58 | 10.61 | 10.01 | 10.37 | 2,927,000 | +0.01(+0.10%) |
Sep 03, 2020 | 10.83 | 10.83 | 10.06 | 10.36 | 2,941,324 | -0.60(-5.47%) |
Sep 02, 2020 | 10.74 | 10.98 | 10.61 | 10.96 | 2,869,786 | +0.24(+2.24%) |
Sep 01, 2020 | 10.28 | 10.83 | 10.16 | 10.72 | 4,088,699 | +0.42(+4.08%) |
Aug 31, 2020 | 10.42 | 10.43 | 10.12 | 10.30 | 1,861,584 | -0.15(-1.44%) |
Aug 28, 2020 | 10.33 | 10.47 | 10.25 | 10.45 | 954,600 | +0.19(+1.85%) |
Aug 27, 2020 | 10.35 | 10.53 | 10.19 | 10.26 | 1,129,076 | -0.05(-0.48%) |
Aug 26, 2020 | 10.59 | 10.60 | 10.24 | 10.31 | 1,508,042 | -0.19(-1.81%) |
Aug 25, 2020 | 10.46 | 10.54 | 10.34 | 10.50 | 1,777,841 | +0.09(+0.86%) |
Aug 24, 2020 | 10.41 | 10.63 | 10.31 | 10.41 | 2,369,144 | +0.04(+0.39%) |
Aug 21, 2020 | 10.61 | 10.69 | 10.34 | 10.37 | 1,551,400 | -0.22(-2.08%) |
Aug 20, 2020 | 10.68 | 10.85 | 10.51 | 10.59 | 1,719,760 | -0.24(-2.22%) |
Aug 19, 2020 | 10.54 | 10.98 | 10.49 | 10.83 | 3,566,891 | +0.16(+1.50%) |
Aug 18, 2020 | 10.34 | 10.68 | 10.25 | 10.67 | 4,076,451 | +0.33(+3.19%) |
Aug 17, 2020 | 10.59 | 10.60 | 10.19 | 10.34 | 3,094,073 | -0.28(-2.59%) |
Aug 14, 2020 | 10.49 | 10.65 | 10.37 | 10.62 | 2,957,100 | +0.05(+0.52%) |
Aug 13, 2020 | 10.59 | 10.81 | 10.50 | 10.56 | 2,976,380 | -0.13(-1.22%) |
Aug 12, 2020 | 10.72 | 10.77 | 10.33 | 10.69 | 3,533,784 | +0.04(+0.38%) |
Aug 11, 2020 | 10.81 | 11.13 | 10.63 | 10.65 | 2,985,391 | -0.08(-0.75%) |
Aug 10, 2020 | 11.05 | 11.13 | 10.56 | 10.73 | 4,826,205 | -0.29(-2.59%) |
Aug 07, 2020 | 10.97 | 11.28 | 10.88 | 11.02 | 5,380,100 | -0.05(-0.50%) |
Aug 06, 2020 | 10.99 | 11.50 | 10.41 | 11.07 | 17,432,652 | +1.59(+16.77%) |
Aug 05, 2020 | 9.820 | 9.880 | 9.380 | 9.480 | 5,481,337 | -0.19(-1.96%) |
Aug 04, 2020 | 9.580 | 9.690 | 9.460 | 9.670 | 2,513,874 | +0.10(+1.04%) |
Aug 03, 2020 | 9.360 | 9.680 | 9.280 | 9.570 | 4,201,308 | +0.29(+3.13%) |
Jul 31, 2020 | 9.040 | 9.390 | 8.930 | 9.280 | 4,388,400 | +0.20(+2.20%) |
Jul 30, 2020 | 8.960 | 9.090 | 8.550 | 9.080 | 4,757,428 | +0.03(+0.33%) |
Jul 29, 2020 | 8.560 | 9.090 | 8.510 | 9.050 | 4,073,367 | +0.54(+6.35%) |
Jul 28, 2020 | 8.470 | 8.650 | 8.450 | 8.510 | 3,507,159 | -0.02(-0.23%) |
Jul 27, 2020 | 8.670 | 8.750 | 8.470 | 8.530 | 4,237,501 | -0.12(-1.39%) |
Jul 24, 2020 | 8.930 | 9.040 | 8.620 | 8.650 | 2,606,100 | -0.33(-3.67%) |
Jul 23, 2020 | 8.870 | 9.140 | 8.820 | 8.980 | 4,494,232 | +0.07(+0.79%) |
Jul 22, 2020 | 8.950 | 9.040 | 8.790 | 8.910 | 3,035,717 | -0.07(-0.78%) |
Jul 21, 2020 | 8.990 | 9.170 | 8.940 | 8.980 | 5,067,507 | +0.13(+1.47%) |
Jul 20, 2020 | 8.810 | 8.930 | 8.560 | 8.850 | 4,750,771 | -0.05(-0.56%) |
Jul 17, 2020 | 8.280 | 9.243 | 8.270 | 8.900 | 19,072,800 | +0.75(+9.20%) |
Jul 16, 2020 | 7.840 | 8.310 | 7.770 | 8.150 | 7,330,548 | +0.31(+3.95%) |
Jul 15, 2020 | 7.970 | 8.070 | 7.750 | 7.840 | 4,785,370 | +0.09(+1.16%) |
Jul 14, 2020 | 7.760 | 8.100 | 7.690 | 7.750 | 5,388,108 | -0.04(-0.51%) |
Jul 13, 2020 | 8.030 | 8.070 | 7.730 | 7.790 | 3,766,046 | -0.04(-0.51%) |
Jul 10, 2020 | 7.700 | 7.970 | 7.660 | 7.830 | 3,055,000 | +0.07(+0.90%) |
Jul 09, 2020 | 7.850 | 7.890 | 7.560 | 7.760 | 2,174,875 | -0.11(-1.40%) |
Jul 08, 2020 | 8.060 | 8.060 | 7.710 | 7.870 | 3,922,662 | -0.10(-1.25%) |
Jul 07, 2020 | 8.360 | 8.370 | 7.950 | 7.970 | 4,220,554 | -0.71(-8.18%) |
Jul 06, 2020 | 8.710 | 8.790 | 8.530 | 8.680 | 2,994,237 | +0.27(+3.21%) |
Jul 02, 2020 | 8.400 | 8.720 | 8.351 | 8.410 | 3,045,400 | +0.24(+2.94%) |