Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 7.680 | 7.950 | 7.620 | 7.720 | 287,491 | +0.02(+0.26%) |
Sep 29, 2020 | 7.930 | 7.930 | 7.670 | 7.700 | 139,172 | -0.29(-3.63%) |
Sep 28, 2020 | 8.000 | 8.290 | 7.960 | 7.990 | 119,958 | +0.12(+1.52%) |
Sep 25, 2020 | 7.550 | 7.990 | 7.550 | 7.870 | 179,300 | +0.27(+3.55%) |
Sep 24, 2020 | 7.850 | 7.850 | 7.420 | 7.600 | 357,235 | -0.30(-3.80%) |
Sep 23, 2020 | 8.360 | 8.530 | 7.890 | 7.900 | 199,395 | -0.42(-5.05%) |
Sep 22, 2020 | 8.330 | 8.570 | 8.180 | 8.320 | 252,875 | +0.06(+0.73%) |
Sep 21, 2020 | 8.670 | 8.730 | 8.210 | 8.260 | 335,381 | -0.74(-8.22%) |
Sep 18, 2020 | 8.600 | 9.140 | 8.560 | 9.000 | 445,400 | +0.46(+5.39%) |
Sep 17, 2020 | 8.420 | 8.580 | 8.270 | 8.540 | 422,675 | +0.02(+0.23%) |
Sep 16, 2020 | 8.000 | 8.670 | 7.920 | 8.520 | 331,160 | +0.54(+6.77%) |
Sep 15, 2020 | 8.210 | 8.380 | 7.890 | 7.980 | 211,814 | -0.16(-1.97%) |
Sep 14, 2020 | 8.220 | 8.220 | 8.010 | 8.140 | 154,881 | +0.00(+0.00%) |
Sep 11, 2020 | 8.000 | 8.205 | 7.760 | 8.140 | 155,900 | +0.22(+2.78%) |
Sep 10, 2020 | 8.280 | 8.350 | 7.900 | 7.920 | 198,614 | -0.34(-4.12%) |
Sep 09, 2020 | 8.600 | 8.600 | 8.220 | 8.260 | 137,947 | -0.23(-2.71%) |
Sep 08, 2020 | 8.700 | 8.810 | 8.480 | 8.490 | 200,715 | -0.34(-3.85%) |
Sep 04, 2020 | 9.160 | 9.250 | 8.700 | 8.830 | 229,500 | -0.09(-1.01%) |
Sep 03, 2020 | 9.270 | 9.570 | 8.880 | 8.920 | 204,038 | -0.37(-3.98%) |
Sep 02, 2020 | 8.970 | 9.560 | 8.960 | 9.290 | 262,333 | +0.33(+3.68%) |
Sep 01, 2020 | 8.960 | 9.070 | 8.750 | 8.960 | 208,080 | -0.08(-0.88%) |
Aug 31, 2020 | 9.580 | 9.580 | 9.000 | 9.040 | 387,131 | -0.64(-6.61%) |
Aug 28, 2020 | 9.430 | 9.730 | 9.320 | 9.680 | 149,300 | +0.38(+4.09%) |
Aug 27, 2020 | 9.220 | 9.740 | 9.210 | 9.300 | 150,650 | +0.08(+0.87%) |
Aug 26, 2020 | 9.460 | 9.560 | 9.165 | 9.220 | 153,527 | -0.23(-2.43%) |
Aug 25, 2020 | 9.690 | 9.742 | 9.240 | 9.450 | 224,708 | -0.13(-1.36%) |
Aug 24, 2020 | 9.410 | 9.660 | 9.180 | 9.580 | 267,871 | +0.26(+2.79%) |
Aug 21, 2020 | 9.500 | 9.630 | 9.260 | 9.320 | 204,900 | -0.30(-3.12%) |
Aug 20, 2020 | 9.690 | 9.830 | 9.560 | 9.620 | 109,824 | -0.23(-2.34%) |
Aug 19, 2020 | 9.890 | 10.17 | 9.800 | 9.850 | 137,146 | +0.02(+0.20%) |
Aug 18, 2020 | 10.08 | 10.19 | 9.645 | 9.830 | 193,512 | -0.25(-2.48%) |
Aug 17, 2020 | 10.46 | 10.95 | 10.01 | 10.08 | 298,433 | -0.25(-2.42%) |
Aug 14, 2020 | 10.02 | 10.46 | 9.980 | 10.33 | 153,600 | +0.16(+1.57%) |
Aug 13, 2020 | 10.00 | 10.65 | 9.860 | 10.17 | 253,237 | +0.04(+0.39%) |
Aug 12, 2020 | 10.92 | 11.01 | 9.850 | 10.13 | 276,236 | -0.59(-5.50%) |
Aug 11, 2020 | 10.82 | 11.56 | 10.69 | 10.72 | 372,641 | +0.12(+1.13%) |
Aug 10, 2020 | 10.79 | 10.96 | 10.38 | 10.60 | 281,242 | -0.09(-0.84%) |
Aug 07, 2020 | 9.990 | 10.74 | 9.990 | 10.69 | 304,700 | +0.57(+5.63%) |
Aug 06, 2020 | 9.670 | 10.16 | 9.520 | 10.12 | 382,876 | +0.48(+4.98%) |
Aug 05, 2020 | 9.260 | 9.670 | 9.190 | 9.640 | 259,049 | +0.48(+5.24%) |
Aug 04, 2020 | 8.800 | 9.190 | 8.800 | 9.160 | 246,954 | +0.42(+4.81%) |
Aug 03, 2020 | 8.620 | 8.890 | 8.510 | 8.740 | 249,330 | +0.04(+0.46%) |
Jul 31, 2020 | 8.640 | 8.920 | 8.120 | 8.700 | 265,900 | +0.06(+0.69%) |
Jul 30, 2020 | 8.850 | 8.870 | 8.390 | 8.640 | 173,486 | -0.17(-1.93%) |
Jul 29, 2020 | 9.050 | 9.180 | 8.780 | 8.810 | 167,961 | -0.22(-2.44%) |
Jul 28, 2020 | 8.960 | 9.260 | 8.950 | 9.030 | 160,758 | +0.04(+0.50%) |
Jul 27, 2020 | 8.930 | 9.110 | 8.790 | 8.985 | 385,975 | -0.04(-0.39%) |
Jul 24, 2020 | 9.240 | 9.470 | 8.990 | 9.020 | 149,700 | -0.29(-3.11%) |
Jul 23, 2020 | 9.260 | 9.630 | 9.020 | 9.310 | 227,432 | +0.05(+0.54%) |
Jul 22, 2020 | 9.210 | 9.680 | 9.200 | 9.260 | 180,792 | -0.02(-0.22%) |
Jul 21, 2020 | 9.490 | 9.800 | 9.130 | 9.280 | 342,034 | +0.30(+3.34%) |
Jul 20, 2020 | 9.180 | 9.340 | 8.780 | 8.980 | 285,923 | -0.34(-3.65%) |
Jul 17, 2020 | 9.510 | 9.680 | 9.280 | 9.320 | 223,600 | -0.19(-2.00%) |
Jul 16, 2020 | 9.670 | 9.670 | 9.250 | 9.510 | 204,386 | -0.19(-1.96%) |
Jul 15, 2020 | 9.550 | 9.940 | 9.550 | 9.700 | 404,377 | +0.51(+5.55%) |
Jul 14, 2020 | 9.180 | 9.480 | 9.020 | 9.190 | 233,457 | -0.04(-0.43%) |
Jul 13, 2020 | 9.340 | 9.690 | 9.010 | 9.230 | 300,302 | +0.03(+0.33%) |
Jul 10, 2020 | 8.780 | 9.320 | 8.630 | 9.200 | 274,900 | +0.35(+3.95%) |
Jul 09, 2020 | 9.580 | 10.22 | 8.820 | 8.850 | 297,051 | -0.82(-8.48%) |
Jul 08, 2020 | 9.480 | 9.800 | 9.370 | 9.670 | 223,265 | +0.11(+1.15%) |
Jul 07, 2020 | 10.18 | 10.41 | 9.520 | 9.560 | 192,976 | -0.81(-7.81%) |
Jul 06, 2020 | 10.24 | 10.49 | 10.00 | 10.37 | 178,983 | +0.46(+4.64%) |
Jul 02, 2020 | 10.48 | 10.70 | 9.865 | 9.910 | 268,400 | -0.20(-1.98%) |