Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.59 | 12.93 | 10.47 | 11.39 | 15,618,064 | +0.78(+7.35%) |
Sep 29, 2020 | 9.850 | 10.83 | 9.670 | 10.61 | 8,911,279 | +0.11(+1.05%) |
Sep 28, 2020 | 10.11 | 11.15 | 9.410 | 10.50 | 17,275,604 | +1.96(+22.95%) |
Sep 25, 2020 | 7.100 | 8.940 | 7.090 | 8.540 | 7,711,400 | +1.36(+18.94%) |
Sep 24, 2020 | 6.750 | 7.570 | 6.710 | 7.180 | 3,127,305 | +0.09(+1.27%) |
Sep 23, 2020 | 8.520 | 8.560 | 7.000 | 7.090 | 6,481,121 | -1.95(-21.57%) |
Sep 22, 2020 | 9.870 | 9.910 | 8.630 | 9.040 | 4,508,910 | -0.79(-8.04%) |
Sep 21, 2020 | 10.34 | 10.52 | 9.100 | 9.830 | 5,065,037 | -0.48(-4.66%) |
Sep 18, 2020 | 9.860 | 11.22 | 9.540 | 10.31 | 9,506,000 | +0.79(+8.30%) |
Sep 17, 2020 | 8.790 | 9.530 | 8.560 | 9.520 | 2,153,646 | +0.46(+5.08%) |
Sep 16, 2020 | 9.040 | 9.710 | 8.780 | 9.060 | 4,451,782 | +0.27(+3.07%) |
Sep 15, 2020 | 8.360 | 9.190 | 8.290 | 8.790 | 4,913,600 | +0.64(+7.85%) |
Sep 14, 2020 | 7.190 | 8.220 | 7.140 | 8.150 | 3,161,794 | +1.14(+16.26%) |
Sep 11, 2020 | 7.150 | 7.260 | 6.950 | 7.010 | 630,600 | -0.09(-1.27%) |
Sep 10, 2020 | 7.340 | 7.440 | 7.040 | 7.100 | 597,741 | -0.11(-1.53%) |
Sep 09, 2020 | 7.330 | 7.545 | 7.110 | 7.210 | 654,996 | +0.11(+1.55%) |
Sep 08, 2020 | 7.000 | 7.400 | 6.910 | 7.100 | 794,821 | -0.18(-2.47%) |
Sep 04, 2020 | 7.160 | 7.362 | 6.690 | 7.280 | 1,380,500 | +0.05(+0.69%) |
Sep 03, 2020 | 7.730 | 7.730 | 7.140 | 7.230 | 1,484,226 | -0.62(-7.90%) |
Sep 02, 2020 | 7.980 | 7.980 | 7.470 | 7.850 | 929,148 | -0.09(-1.13%) |
Sep 01, 2020 | 7.900 | 8.030 | 7.610 | 7.940 | 1,266,856 | +0.04(+0.51%) |
Aug 31, 2020 | 7.640 | 8.240 | 7.410 | 7.900 | 2,065,176 | +0.51(+6.90%) |
Aug 28, 2020 | 7.000 | 7.640 | 6.990 | 7.390 | 1,371,300 | +0.46(+6.64%) |
Aug 27, 2020 | 7.020 | 7.190 | 6.790 | 6.930 | 802,524 | -0.15(-2.12%) |
Aug 26, 2020 | 6.740 | 7.390 | 6.610 | 7.080 | 1,724,260 | +0.39(+5.83%) |
Aug 25, 2020 | 6.900 | 6.960 | 6.300 | 6.690 | 2,009,447 | -0.26(-3.74%) |
Aug 24, 2020 | 7.780 | 7.860 | 6.850 | 6.950 | 2,010,323 | -0.73(-9.51%) |
Aug 21, 2020 | 7.710 | 7.760 | 7.330 | 7.680 | 1,673,300 | -0.07(-0.90%) |
Aug 20, 2020 | 8.120 | 8.160 | 7.610 | 7.750 | 2,052,436 | -0.41(-5.02%) |
Aug 19, 2020 | 7.590 | 8.180 | 7.510 | 8.160 | 2,268,702 | +0.56(+7.37%) |
Aug 18, 2020 | 9.150 | 9.150 | 7.450 | 7.600 | 4,610,805 | -1.38(-15.37%) |
Aug 17, 2020 | 8.230 | 9.100 | 8.150 | 8.980 | 3,136,023 | +1.08(+13.67%) |
Aug 14, 2020 | 7.530 | 7.980 | 7.360 | 7.900 | 1,401,200 | +0.56(+7.63%) |
Aug 13, 2020 | 7.120 | 7.400 | 7.080 | 7.340 | 692,858 | +0.23(+3.23%) |
Aug 12, 2020 | 7.450 | 7.580 | 7.060 | 7.110 | 892,722 | -0.26(-3.53%) |
Aug 11, 2020 | 7.380 | 7.650 | 7.150 | 7.370 | 1,127,769 | +0.11(+1.52%) |
Aug 10, 2020 | 7.120 | 7.350 | 7.040 | 7.260 | 687,200 | +0.19(+2.69%) |
Aug 07, 2020 | 7.150 | 7.200 | 6.790 | 7.070 | 864,000 | -0.07(-0.98%) |
Aug 06, 2020 | 7.180 | 7.480 | 7.060 | 7.140 | 995,275 | +0.08(+1.13%) |
Aug 05, 2020 | 6.850 | 7.320 | 6.850 | 7.060 | 1,168,022 | +0.31(+4.59%) |
Aug 04, 2020 | 6.280 | 6.890 | 6.220 | 6.750 | 1,102,166 | +0.50(+8.00%) |
Aug 03, 2020 | 6.150 | 6.290 | 6.010 | 6.250 | 486,195 | +0.13(+2.12%) |
Jul 31, 2020 | 6.210 | 6.330 | 6.040 | 6.120 | 574,300 | -0.09(-1.45%) |
Jul 30, 2020 | 6.110 | 6.390 | 5.930 | 6.210 | 914,180 | -0.06(-0.96%) |
Jul 29, 2020 | 6.400 | 6.470 | 6.170 | 6.270 | 783,619 | -0.11(-1.72%) |
Jul 28, 2020 | 6.850 | 6.960 | 6.280 | 6.380 | 1,700,299 | -0.24(-3.63%) |
Jul 27, 2020 | 5.850 | 6.670 | 5.830 | 6.620 | 2,622,217 | +0.84(+14.53%) |
Jul 24, 2020 | 5.560 | 5.840 | 5.450 | 5.780 | 690,000 | +0.22(+3.96%) |
Jul 23, 2020 | 5.640 | 5.880 | 5.500 | 5.560 | 715,380 | +0.10(+1.83%) |
Jul 22, 2020 | 5.650 | 5.780 | 5.420 | 5.460 | 592,854 | -0.25(-4.38%) |
Jul 21, 2020 | 5.850 | 6.140 | 5.660 | 5.710 | 897,975 | -0.05(-0.87%) |
Jul 20, 2020 | 5.410 | 5.780 | 5.270 | 5.760 | 1,099,662 | +0.49(+9.30%) |
Jul 17, 2020 | 5.300 | 5.419 | 5.210 | 5.270 | 359,300 | +0.05(+0.96%) |
Jul 16, 2020 | 5.400 | 5.410 | 5.140 | 5.220 | 350,006 | -0.19(-3.51%) |
Jul 15, 2020 | 5.200 | 5.460 | 5.120 | 5.410 | 560,988 | +0.32(+6.29%) |
Jul 14, 2020 | 5.060 | 5.140 | 4.870 | 5.090 | 517,193 | +0.02(+0.39%) |
Jul 13, 2020 | 5.380 | 5.450 | 5.040 | 5.070 | 959,422 | -0.17(-3.24%) |
Jul 10, 2020 | 5.080 | 5.260 | 4.970 | 5.240 | 651,800 | +0.01(+0.19%) |
Jul 09, 2020 | 5.470 | 5.470 | 5.170 | 5.230 | 676,664 | -0.13(-2.43%) |
Jul 08, 2020 | 5.360 | 5.620 | 5.170 | 5.360 | 812,871 | +0.02(+0.37%) |
Jul 07, 2020 | 5.680 | 5.680 | 5.270 | 5.340 | 1,187,987 | -0.32(-5.65%) |
Jul 06, 2020 | 5.280 | 5.810 | 5.150 | 5.660 | 2,033,313 | +0.54(+10.55%) |
Jul 02, 2020 | 5.290 | 5.300 | 5.040 | 5.120 | 764,700 | -0.09(-1.73%) |