Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 7.217 | 7.569 | 7.165 | 7.389 | 207,030 | +0.16(+2.28%) |
Sep 29, 2020 | 7.067 | 7.382 | 7.067 | 7.224 | 235,298 | +0.04(+0.52%) |
Sep 28, 2020 | 7.299 | 7.322 | 7.014 | 7.187 | 163,803 | -0.02(-0.31%) |
Sep 25, 2020 | 7.157 | 7.367 | 7.157 | 7.209 | 160,526 | +0.01(+0.10%) |
Sep 24, 2020 | 7.097 | 7.404 | 7.044 | 7.202 | 247,275 | +0.10(+1.37%) |
Sep 23, 2020 | 7.374 | 7.464 | 7.044 | 7.104 | 245,104 | -0.25(-3.36%) |
Sep 22, 2020 | 7.389 | 7.599 | 7.284 | 7.352 | 166,121 | -0.01(-0.10%) |
Sep 21, 2020 | 7.592 | 7.711 | 7.329 | 7.359 | 204,543 | -0.36(-4.66%) |
Sep 18, 2020 | 7.801 | 7.869 | 7.659 | 7.719 | 443,414 | -0.01(-0.19%) |
Sep 17, 2020 | 7.547 | 7.944 | 7.547 | 7.734 | 173,494 | +0.10(+1.28%) |
Sep 16, 2020 | 7.726 | 7.817 | 7.532 | 7.636 | 173,086 | -0.05(-0.68%) |
Sep 15, 2020 | 8.109 | 8.183 | 7.629 | 7.689 | 230,315 | -0.37(-4.65%) |
Sep 14, 2020 | 8.146 | 8.229 | 8.064 | 8.064 | 113,171 | -0.13(-1.56%) |
Sep 11, 2020 | 8.288 | 8.461 | 8.161 | 8.191 | 113,155 | -0.06(-0.73%) |
Sep 10, 2020 | 8.408 | 8.566 | 8.244 | 8.251 | 172,380 | -0.16(-1.96%) |
Sep 09, 2020 | 8.056 | 8.603 | 8.056 | 8.416 | 240,332 | +0.41(+5.15%) |
Sep 08, 2020 | 8.019 | 8.116 | 7.891 | 8.004 | 195,191 | -0.06(-0.74%) |
Sep 04, 2020 | 8.154 | 8.259 | 7.696 | 8.064 | 317,182 | -0.11(-1.37%) |
Sep 03, 2020 | 8.611 | 8.671 | 8.064 | 8.176 | 273,753 | -0.45(-5.21%) |
Sep 02, 2020 | 8.693 | 8.731 | 8.416 | 8.626 | 207,819 | -0.06(-0.69%) |
Sep 01, 2020 | 8.693 | 8.899 | 8.528 | 8.686 | 207,557 | -0.10(-1.11%) |
Aug 31, 2020 | 9.173 | 9.180 | 8.716 | 8.783 | 211,299 | -0.29(-3.22%) |
Aug 28, 2020 | 10.04 | 10.04 | 8.903 | 9.075 | 437,810 | -0.89(-8.95%) |
Aug 27, 2020 | 9.818 | 10.02 | 9.818 | 9.967 | 104,815 | +0.03(+0.30%) |
Aug 26, 2020 | 9.885 | 9.982 | 9.729 | 9.937 | 106,958 | -0.05(-0.52%) |
Aug 25, 2020 | 9.997 | 10.06 | 9.848 | 9.990 | 157,325 | -0.01(-0.15%) |
Aug 24, 2020 | 10.27 | 10.35 | 9.744 | 10.00 | 232,700 | -0.15(-1.47%) |
Aug 21, 2020 | 10.65 | 10.65 | 10.11 | 10.15 | 185,113 | -0.53(-4.95%) |
Aug 20, 2020 | 10.54 | 10.93 | 10.54 | 10.68 | 146,781 | +0.06(+0.56%) |
Aug 19, 2020 | 10.66 | 10.87 | 10.59 | 10.62 | 112,561 | +0.02(+0.21%) |
Aug 18, 2020 | 10.47 | 10.67 | 10.40 | 10.60 | 185,895 | +0.10(+0.92%) |
Aug 17, 2020 | 10.37 | 10.84 | 10.32 | 10.50 | 350,484 | +0.20(+1.95%) |
Aug 14, 2020 | 10.08 | 10.41 | 10.08 | 10.30 | 112,543 | +0.23(+2.29%) |
Aug 13, 2020 | 10.03 | 10.36 | 9.960 | 10.07 | 221,176 | +0.12(+1.20%) |
Aug 12, 2020 | 10.09 | 10.09 | 9.587 | 9.952 | 245,303 | -0.07(-0.74%) |
Aug 11, 2020 | 10.25 | 10.53 | 10.01 | 10.03 | 309,012 | -0.14(-1.39%) |
Aug 10, 2020 | 11.09 | 11.17 | 9.960 | 10.17 | 451,516 | -0.95(-8.52%) |
Aug 07, 2020 | 12.67 | 12.88 | 10.74 | 11.12 | 383,373 | -0.86(-7.16%) |
Aug 06, 2020 | 12.17 | 12.58 | 11.97 | 11.97 | 207,334 | +0.00(+0.00%) |
Aug 05, 2020 | 11.67 | 12.05 | 11.62 | 11.97 | 218,659 | +0.34(+2.95%) |
Aug 04, 2020 | 11.18 | 11.80 | 11.18 | 11.63 | 153,031 | +0.45(+4.00%) |
Aug 03, 2020 | 11.64 | 11.78 | 10.70 | 11.18 | 305,589 | -0.62(-5.24%) |
Jul 31, 2020 | 12.16 | 12.19 | 11.56 | 11.80 | 185,918 | -0.16(-1.31%) |
Jul 30, 2020 | 12.23 | 12.32 | 11.76 | 11.96 | 170,352 | -0.30(-2.43%) |
Jul 29, 2020 | 12.61 | 12.72 | 11.96 | 12.26 | 157,707 | -0.35(-2.78%) |
Jul 28, 2020 | 12.15 | 12.84 | 12.15 | 12.61 | 256,471 | +0.28(+2.30%) |
Jul 27, 2020 | 11.31 | 12.96 | 11.31 | 12.32 | 531,288 | +0.98(+8.61%) |
Jul 24, 2020 | 11.47 | 11.67 | 10.94 | 11.35 | 261,842 | -0.26(-2.25%) |
Jul 23, 2020 | 11.85 | 11.98 | 11.42 | 11.61 | 207,660 | -0.31(-2.63%) |
Jul 22, 2020 | 12.08 | 12.20 | 11.59 | 11.92 | 170,884 | -0.18(-1.48%) |
Jul 21, 2020 | 11.12 | 12.32 | 11.11 | 12.10 | 470,374 | +1.05(+9.51%) |
Jul 20, 2020 | 11.91 | 11.91 | 10.81 | 11.05 | 407,290 | -0.78(-6.56%) |
Jul 17, 2020 | 10.10 | 12.44 | 10.10 | 11.82 | 1,512,298 | +1.74(+17.31%) |
Jul 16, 2020 | 9.997 | 10.38 | 9.997 | 10.08 | 145,461 | +0.01(+0.15%) |
Jul 15, 2020 | 10.27 | 10.40 | 9.840 | 10.06 | 258,075 | -0.04(-0.44%) |
Jul 14, 2020 | 9.602 | 10.27 | 9.583 | 10.11 | 148,624 | +0.49(+5.12%) |
Jul 13, 2020 | 10.04 | 10.08 | 9.512 | 9.617 | 155,208 | -0.28(-2.86%) |
Jul 10, 2020 | 10.30 | 10.30 | 9.669 | 9.900 | 129,177 | -0.40(-3.91%) |
Jul 09, 2020 | 9.848 | 10.47 | 9.796 | 10.30 | 222,065 | +0.39(+3.91%) |
Jul 08, 2020 | 10.60 | 10.66 | 9.758 | 9.915 | 164,429 | -0.72(-6.80%) |
Jul 07, 2020 | 10.65 | 10.87 | 10.48 | 10.64 | 224,830 | -0.10(-0.97%) |
Jul 06, 2020 | 10.65 | 10.77 | 10.44 | 10.74 | 169,659 | +0.22(+2.05%) |
Jul 02, 2020 | 10.64 | 11.03 | 10.47 | 10.53 | 123,275 | +0.04(+0.36%) |