Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.370 | 8.370 | 7.890 | 7.890 | 30,859 | -0.48(-5.73%) |
Sep 29, 2020 | 7.830 | 9.190 | 7.580 | 8.370 | 194,056 | +0.50(+6.35%) |
Sep 28, 2020 | 7.510 | 7.950 | 7.370 | 7.870 | 47,151 | +0.36(+4.79%) |
Sep 25, 2020 | 8.100 | 8.130 | 7.110 | 7.510 | 150,100 | +0.12(+1.62%) |
Sep 24, 2020 | 7.860 | 7.890 | 7.360 | 7.390 | 140,039 | -0.34(-4.40%) |
Sep 23, 2020 | 7.670 | 7.970 | 7.610 | 7.730 | 10,288 | +0.06(+0.78%) |
Sep 22, 2020 | 7.700 | 8.080 | 7.660 | 7.670 | 22,091 | -0.08(-1.03%) |
Sep 21, 2020 | 8.010 | 8.100 | 7.680 | 7.750 | 27,675 | -0.33(-4.08%) |
Sep 18, 2020 | 8.010 | 8.310 | 8.010 | 8.080 | 11,700 | -0.05(-0.62%) |
Sep 17, 2020 | 7.705 | 8.321 | 7.665 | 8.130 | 67,737 | +0.50(+6.55%) |
Sep 16, 2020 | 7.640 | 7.700 | 7.620 | 7.630 | 5,150 | +0.02(+0.26%) |
Sep 15, 2020 | 7.710 | 7.745 | 7.610 | 7.610 | 4,570 | -0.04(-0.52%) |
Sep 14, 2020 | 7.645 | 7.772 | 7.630 | 7.650 | 3,787 | +0.04(+0.53%) |
Sep 11, 2020 | 7.760 | 7.760 | 7.575 | 7.610 | 3,200 | -0.13(-1.68%) |
Sep 10, 2020 | 7.430 | 7.740 | 7.430 | 7.740 | 5,776 | +0.06(+0.78%) |
Sep 09, 2020 | 7.460 | 7.680 | 7.460 | 7.680 | 4,222 | +0.00(+0.00%) |
Sep 08, 2020 | 7.390 | 7.780 | 7.380 | 7.680 | 17,638 | +0.08(+1.05%) |
Sep 04, 2020 | 8.040 | 8.070 | 7.350 | 7.600 | 74,100 | -0.37(-4.64%) |
Sep 03, 2020 | 7.880 | 8.610 | 7.850 | 7.970 | 184,728 | +0.09(+1.14%) |
Sep 02, 2020 | 8.150 | 8.700 | 7.750 | 7.880 | 46,464 | -0.19(-2.35%) |
Sep 01, 2020 | 7.800 | 8.260 | 7.800 | 8.070 | 31,329 | +0.15(+1.89%) |
Aug 31, 2020 | 7.750 | 8.100 | 7.680 | 7.920 | 42,554 | +0.17(+2.19%) |
Aug 28, 2020 | 8.060 | 8.060 | 7.750 | 7.750 | 7,900 | -0.07(-0.90%) |
Aug 27, 2020 | 7.820 | 7.850 | 7.690 | 7.820 | 10,023 | +0.08(+1.03%) |
Aug 26, 2020 | 8.040 | 8.165 | 7.700 | 7.740 | 17,571 | -0.19(-2.40%) |
Aug 25, 2020 | 7.570 | 8.030 | 7.500 | 7.930 | 14,254 | +0.04(+0.51%) |
Aug 24, 2020 | 8.070 | 8.190 | 7.600 | 7.890 | 39,552 | -0.25(-3.07%) |
Aug 21, 2020 | 8.620 | 8.870 | 8.060 | 8.140 | 22,300 | -0.37(-4.35%) |
Aug 20, 2020 | 8.403 | 8.590 | 8.403 | 8.510 | 11,141 | -0.03(-0.32%) |
Aug 19, 2020 | 8.690 | 9.090 | 8.537 | 8.537 | 31,805 | -0.19(-2.19%) |
Aug 18, 2020 | 8.640 | 9.000 | 8.215 | 8.728 | 58,383 | -0.05(-0.59%) |
Aug 17, 2020 | 8.790 | 8.790 | 8.550 | 8.780 | 19,876 | +0.24(+2.81%) |
Aug 14, 2020 | 9.170 | 9.170 | 8.500 | 8.540 | 47,100 | -0.53(-5.84%) |
Aug 13, 2020 | 9.320 | 9.660 | 8.920 | 9.070 | 235,345 | -0.32(-3.41%) |
Aug 12, 2020 | 9.610 | 9.760 | 9.260 | 9.390 | 28,494 | -0.29(-3.00%) |
Aug 11, 2020 | 10.02 | 10.08 | 9.640 | 9.680 | 21,780 | -0.45(-4.44%) |
Aug 10, 2020 | 10.24 | 10.50 | 10.01 | 10.13 | 18,849 | -0.21(-2.03%) |
Aug 07, 2020 | 10.18 | 10.52 | 10.18 | 10.34 | 25,000 | -0.14(-1.34%) |
Aug 06, 2020 | 10.39 | 10.69 | 10.04 | 10.48 | 43,237 | -0.17(-1.60%) |
Aug 05, 2020 | 10.10 | 10.91 | 9.860 | 10.65 | 142,501 | +0.25(+2.40%) |
Aug 04, 2020 | 9.530 | 11.45 | 9.530 | 10.40 | 241,461 | +0.82(+8.56%) |
Aug 03, 2020 | 9.340 | 9.790 | 9.190 | 9.580 | 68,731 | +0.02(+0.21%) |
Jul 31, 2020 | 10.01 | 10.08 | 9.500 | 9.560 | 45,900 | -0.44(-4.40%) |
Jul 30, 2020 | 9.890 | 10.11 | 9.650 | 10.00 | 63,797 | +0.09(+0.91%) |
Jul 29, 2020 | 10.00 | 10.41 | 9.600 | 9.910 | 80,625 | -0.19(-1.88%) |
Jul 28, 2020 | 10.50 | 10.77 | 10.02 | 10.10 | 37,369 | +0.14(+1.41%) |
Jul 27, 2020 | 11.79 | 11.80 | 9.910 | 9.960 | 131,363 | -2.11(-17.48%) |
Jul 24, 2020 | 12.80 | 13.97 | 11.91 | 12.07 | 133,000 | -0.74(-5.78%) |
Jul 23, 2020 | 12.56 | 13.40 | 12.56 | 12.81 | 76,900 | +0.26(+2.07%) |
Jul 22, 2020 | 13.40 | 13.41 | 12.36 | 12.55 | 105,723 | -0.82(-6.13%) |
Jul 21, 2020 | 15.30 | 15.60 | 13.18 | 13.37 | 262,337 | -1.55(-10.39%) |
Jul 20, 2020 | 14.28 | 15.90 | 13.26 | 14.92 | 509,152 | +1.17(+8.51%) |
Jul 17, 2020 | 14.06 | 14.40 | 13.20 | 13.75 | 302,300 | -0.83(-5.69%) |
Jul 16, 2020 | 13.05 | 16.50 | 12.00 | 14.58 | 2,113,290 | +0.45(+3.18%) |
Jul 15, 2020 | 29.56 | 31.40 | 14.01 | 14.13 | 26,656,008 | +6.82(+93.30%) |
Jul 14, 2020 | 7.310 | 7.860 | 7.250 | 7.310 | 134,425 | -0.09(-1.22%) |
Jul 13, 2020 | 7.840 | 8.460 | 7.300 | 7.400 | 111,480 | -0.26(-3.39%) |
Jul 10, 2020 | 7.780 | 8.190 | 7.500 | 7.660 | 43,600 | -0.31(-3.89%) |
Jul 09, 2020 | 10.15 | 10.15 | 7.860 | 7.970 | 296,180 | -2.23(-21.86%) |
Jul 08, 2020 | 7.210 | 10.68 | 7.210 | 10.20 | 1,463,690 | +2.95(+40.69%) |
Jul 07, 2020 | 7.430 | 7.820 | 7.170 | 7.250 | 155,480 | -0.25(-3.33%) |
Jul 06, 2020 | 7.580 | 7.710 | 7.080 | 7.500 | 113,493 | +0.65(+9.49%) |
Jul 02, 2020 | 6.600 | 7.240 | 6.600 | 6.850 | 104,800 | +0.37(+5.71%) |