Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.260 | 8.680 | 7.780 | 7.990 | 6,531,907 | -0.16(-1.96%) |
Sep 29, 2020 | 7.760 | 8.660 | 7.760 | 8.150 | 8,990,110 | +0.39(+5.03%) |
Sep 28, 2020 | 8.060 | 8.060 | 7.550 | 7.760 | 2,379,899 | -0.01(-0.13%) |
Sep 25, 2020 | 7.420 | 7.940 | 7.410 | 7.770 | 2,685,700 | +0.42(+5.71%) |
Sep 24, 2020 | 7.000 | 7.590 | 7.000 | 7.350 | 2,736,582 | +0.04(+0.55%) |
Sep 23, 2020 | 8.130 | 8.223 | 7.170 | 7.310 | 4,890,395 | -0.96(-11.61%) |
Sep 22, 2020 | 7.990 | 8.380 | 7.720 | 8.270 | 3,638,959 | +0.39(+4.95%) |
Sep 21, 2020 | 7.420 | 7.930 | 7.290 | 7.880 | 3,222,668 | +0.16(+2.07%) |
Sep 18, 2020 | 8.140 | 8.200 | 7.550 | 7.720 | 3,969,700 | -0.37(-4.57%) |
Sep 17, 2020 | 8.100 | 8.370 | 7.860 | 8.090 | 3,290,549 | -0.20(-2.41%) |
Sep 16, 2020 | 7.900 | 8.600 | 7.710 | 8.290 | 4,601,396 | +0.46(+5.87%) |
Sep 15, 2020 | 8.310 | 8.400 | 7.780 | 7.830 | 3,122,052 | -0.37(-4.51%) |
Sep 14, 2020 | 8.330 | 8.450 | 7.920 | 8.200 | 3,503,725 | -0.04(-0.49%) |
Sep 11, 2020 | 8.480 | 8.590 | 8.138 | 8.240 | 2,625,400 | -0.18(-2.14%) |
Sep 10, 2020 | 8.830 | 9.170 | 8.290 | 8.420 | 4,495,722 | -0.29(-3.33%) |
Sep 09, 2020 | 8.380 | 8.830 | 8.310 | 8.710 | 3,126,525 | +0.45(+5.45%) |
Sep 08, 2020 | 7.960 | 8.680 | 7.900 | 8.260 | 2,820,852 | -0.21(-2.48%) |
Sep 04, 2020 | 8.850 | 9.040 | 7.450 | 8.470 | 6,922,200 | -0.46(-5.15%) |
Sep 03, 2020 | 9.280 | 9.350 | 8.600 | 8.930 | 4,093,602 | -0.47(-5.00%) |
Sep 02, 2020 | 9.680 | 9.780 | 8.810 | 9.400 | 4,076,682 | -0.08(-0.84%) |
Sep 01, 2020 | 9.240 | 9.680 | 9.080 | 9.480 | 4,193,237 | +0.29(+3.16%) |
Aug 31, 2020 | 9.450 | 9.550 | 8.760 | 9.190 | 4,550,032 | -0.32(-3.36%) |
Aug 28, 2020 | 9.100 | 9.880 | 8.920 | 9.510 | 5,663,900 | +0.45(+4.97%) |
Aug 27, 2020 | 9.410 | 9.450 | 8.800 | 9.060 | 6,681,995 | -0.62(-6.40%) |
Aug 26, 2020 | 10.73 | 11.23 | 9.380 | 9.680 | 10,965,442 | -0.93(-8.77%) |
Aug 25, 2020 | 10.38 | 10.97 | 9.960 | 10.61 | 10,115,726 | +0.26(+2.51%) |
Aug 24, 2020 | 10.33 | 10.91 | 10.21 | 10.35 | 6,539,930 | +0.35(+3.50%) |
Aug 21, 2020 | 10.52 | 10.59 | 9.570 | 10.00 | 9,057,300 | -0.88(-8.09%) |
Aug 20, 2020 | 11.22 | 11.22 | 10.66 | 10.88 | 5,853,235 | -0.35(-3.12%) |
Aug 19, 2020 | 12.08 | 12.25 | 11.13 | 11.23 | 7,915,517 | -0.78(-6.49%) |
Aug 18, 2020 | 12.21 | 12.69 | 11.91 | 12.01 | 5,704,745 | +0.03(+0.25%) |
Aug 17, 2020 | 13.36 | 13.36 | 11.80 | 11.98 | 9,624,109 | -1.49(-11.06%) |
Aug 14, 2020 | 13.60 | 14.28 | 13.04 | 13.47 | 5,153,100 | -0.28(-2.04%) |
Aug 13, 2020 | 12.90 | 14.96 | 12.50 | 13.75 | 14,479,131 | +0.60(+4.56%) |
Aug 12, 2020 | 12.50 | 13.50 | 11.38 | 13.15 | 29,789,296 | -3.22(-19.67%) |
Aug 11, 2020 | 18.60 | 18.94 | 16.01 | 16.37 | 13,105,212 | -3.38(-17.11%) |
Aug 10, 2020 | 20.50 | 20.77 | 18.17 | 19.75 | 12,861,100 | +0.49(+2.54%) |
Aug 07, 2020 | 16.74 | 19.54 | 16.56 | 19.26 | 19,615,800 | +2.16(+12.63%) |
Aug 06, 2020 | 17.55 | 17.70 | 16.23 | 17.10 | 7,126,989 | +0.10(+0.59%) |
Aug 05, 2020 | 15.99 | 18.69 | 15.98 | 17.00 | 22,110,564 | +0.72(+4.42%) |
Aug 04, 2020 | 21.05 | 23.90 | 15.62 | 16.28 | 57,406,892 | -4.72(-22.48%) |
Aug 03, 2020 | 15.78 | 21.02 | 14.36 | 21.00 | 47,163,808 | +5.44(+34.96%) |
Jul 31, 2020 | 13.46 | 15.96 | 12.81 | 15.56 | 30,292,600 | +2.89(+22.81%) |
Jul 30, 2020 | 11.31 | 13.50 | 11.15 | 12.67 | 16,853,798 | +1.30(+11.43%) |
Jul 29, 2020 | 10.10 | 11.77 | 10.02 | 11.37 | 11,307,111 | +1.18(+11.58%) |
Jul 28, 2020 | 9.560 | 10.47 | 9.310 | 10.19 | 5,060,320 | +0.41(+4.19%) |
Jul 27, 2020 | 9.820 | 9.990 | 9.070 | 9.780 | 4,817,785 | +0.29(+3.06%) |
Jul 24, 2020 | 8.810 | 9.500 | 8.510 | 9.490 | 5,428,500 | +0.54(+6.03%) |
Jul 23, 2020 | 9.230 | 9.990 | 8.500 | 8.950 | 9,624,491 | -1.41(-13.61%) |
Jul 22, 2020 | 8.940 | 10.80 | 8.900 | 10.36 | 13,771,008 | +1.41(+15.75%) |
Jul 21, 2020 | 9.060 | 9.490 | 8.540 | 8.950 | 6,169,134 | -0.38(-4.07%) |
Jul 20, 2020 | 7.650 | 9.610 | 7.530 | 9.330 | 10,305,766 | +1.70(+22.28%) |
Jul 17, 2020 | 7.790 | 8.074 | 7.440 | 7.630 | 2,685,500 | -0.15(-1.93%) |
Jul 16, 2020 | 7.440 | 7.870 | 7.400 | 7.780 | 2,373,490 | +0.10(+1.30%) |
Jul 15, 2020 | 8.000 | 8.130 | 7.210 | 7.680 | 4,424,843 | +0.08(+1.05%) |
Jul 14, 2020 | 7.330 | 7.680 | 6.820 | 7.600 | 5,010,151 | +0.20(+2.70%) |
Jul 13, 2020 | 7.580 | 8.650 | 7.330 | 7.400 | 9,721,356 | -0.09(-1.20%) |
Jul 10, 2020 | 7.890 | 8.000 | 7.320 | 7.490 | 5,813,800 | -0.55(-6.84%) |
Jul 09, 2020 | 7.700 | 8.940 | 7.220 | 8.040 | 20,640,068 | +0.16(+2.03%) |
Jul 08, 2020 | 5.940 | 8.000 | 5.860 | 7.880 | 22,588,192 | +2.11(+36.57%) |
Jul 07, 2020 | 5.500 | 6.200 | 5.400 | 5.770 | 3,869,273 | +0.16(+2.85%) |
Jul 06, 2020 | 5.450 | 5.630 | 5.360 | 5.610 | 2,592,312 | +0.28(+5.25%) |
Jul 02, 2020 | 5.330 | 5.460 | 5.165 | 5.330 | 2,380,600 | +0.15(+2.90%) |