Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 9.410 | 9.625 | 8.910 | 9.520 | 900,000 | -0.03(-0.31%) |
Oct 29, 2020 | 8.810 | 9.780 | 8.810 | 9.550 | 1,181,928 | +0.73(+8.28%) |
Oct 28, 2020 | 8.980 | 9.190 | 8.430 | 8.820 | 1,026,499 | -0.42(-4.55%) |
Oct 27, 2020 | 9.240 | 9.440 | 8.938 | 9.240 | 883,620 | +0.12(+1.32%) |
Oct 26, 2020 | 9.770 | 10.00 | 8.720 | 9.120 | 1,443,976 | -0.72(-7.32%) |
Oct 23, 2020 | 9.520 | 10.19 | 9.520 | 9.840 | 1,843,600 | +0.33(+3.47%) |
Oct 22, 2020 | 8.770 | 9.540 | 8.250 | 9.510 | 2,085,642 | +0.56(+6.26%) |
Oct 21, 2020 | 11.21 | 11.88 | 8.940 | 8.950 | 6,738,570 | -1.10(-10.95%) |
Oct 20, 2020 | 9.270 | 10.48 | 9.040 | 10.05 | 2,299,381 | +0.89(+9.72%) |
Oct 19, 2020 | 9.220 | 9.490 | 9.080 | 9.160 | 926,798 | +0.02(+0.22%) |
Oct 16, 2020 | 9.440 | 9.445 | 8.910 | 9.140 | 587,100 | -0.31(-3.28%) |
Oct 15, 2020 | 8.650 | 9.550 | 8.580 | 9.450 | 837,868 | +0.55(+6.18%) |
Oct 14, 2020 | 8.860 | 8.990 | 8.550 | 8.900 | 466,281 | +0.15(+1.71%) |
Oct 13, 2020 | 8.480 | 9.090 | 8.304 | 8.750 | 695,584 | +0.26(+3.06%) |
Oct 12, 2020 | 8.630 | 8.740 | 8.420 | 8.490 | 447,353 | -0.06(-0.70%) |
Oct 09, 2020 | 8.550 | 8.840 | 8.384 | 8.550 | 549,500 | -0.02(-0.23%) |
Oct 08, 2020 | 8.770 | 9.320 | 8.200 | 8.570 | 1,446,699 | -0.23(-2.61%) |
Oct 07, 2020 | 9.160 | 9.720 | 8.260 | 8.800 | 1,731,475 | -0.20(-2.22%) |
Oct 06, 2020 | 8.770 | 9.320 | 8.650 | 9.000 | 1,785,095 | +0.30(+3.45%) |
Oct 05, 2020 | 8.120 | 8.720 | 8.020 | 8.700 | 2,474,130 | +0.77(+9.71%) |
Oct 02, 2020 | 7.430 | 8.150 | 7.310 | 7.930 | 1,691,100 | +0.14(+1.80%) |
Oct 01, 2020 | 6.320 | 7.820 | 6.320 | 7.790 | 3,955,408 | +1.58(+25.44%) |
Sep 30, 2020 | 6.470 | 6.660 | 6.080 | 6.210 | 1,238,083 | -0.28(-4.31%) |
Sep 29, 2020 | 6.270 | 7.090 | 6.270 | 6.490 | 1,373,156 | +0.32(+5.19%) |
Sep 28, 2020 | 6.190 | 6.550 | 6.140 | 6.170 | 579,799 | +0.05(+0.82%) |
Sep 25, 2020 | 6.250 | 6.450 | 5.980 | 6.120 | 606,400 | -0.12(-1.92%) |
Sep 24, 2020 | 6.190 | 6.550 | 6.020 | 6.240 | 670,259 | +0.02(+0.32%) |
Sep 23, 2020 | 7.020 | 7.350 | 6.110 | 6.220 | 1,799,267 | -0.87(-12.27%) |
Sep 22, 2020 | 6.620 | 7.360 | 6.520 | 7.090 | 1,721,438 | +0.51(+7.75%) |
Sep 21, 2020 | 6.240 | 6.850 | 6.110 | 6.580 | 1,682,103 | +0.53(+8.76%) |
Sep 18, 2020 | 6.400 | 6.600 | 6.040 | 6.050 | 2,272,500 | -0.35(-5.47%) |
Sep 17, 2020 | 5.970 | 6.690 | 5.720 | 6.400 | 2,106,502 | +0.48(+8.11%) |
Sep 16, 2020 | 5.300 | 6.390 | 5.300 | 5.920 | 2,020,039 | +0.59(+11.07%) |
Sep 15, 2020 | 4.950 | 5.820 | 4.810 | 5.330 | 1,273,377 | +0.50(+10.35%) |
Sep 14, 2020 | 4.290 | 5.000 | 4.290 | 4.830 | 1,347,709 | +0.69(+16.67%) |
Sep 11, 2020 | 4.010 | 4.180 | 3.870 | 4.140 | 319,800 | +0.19(+4.81%) |
Sep 10, 2020 | 3.760 | 4.000 | 3.760 | 3.950 | 264,703 | +0.22(+5.90%) |
Sep 09, 2020 | 3.880 | 4.010 | 3.700 | 3.730 | 220,179 | -0.17(-4.36%) |
Sep 08, 2020 | 4.060 | 4.070 | 3.900 | 3.900 | 179,184 | -0.16(-3.94%) |
Sep 04, 2020 | 4.180 | 4.350 | 3.989 | 4.060 | 307,800 | -0.13(-3.10%) |
Sep 03, 2020 | 4.330 | 4.510 | 4.180 | 4.190 | 274,656 | -0.16(-3.68%) |
Sep 02, 2020 | 4.480 | 4.510 | 4.300 | 4.350 | 230,487 | -0.14(-3.12%) |
Sep 01, 2020 | 4.220 | 4.590 | 4.150 | 4.490 | 687,109 | +0.24(+5.65%) |
Aug 31, 2020 | 4.250 | 4.350 | 4.110 | 4.250 | 282,312 | +0.02(+0.47%) |
Aug 28, 2020 | 3.950 | 4.300 | 3.950 | 4.230 | 314,700 | +0.27(+6.82%) |
Aug 27, 2020 | 3.950 | 4.100 | 3.906 | 3.960 | 179,817 | +0.02(+0.51%) |
Aug 26, 2020 | 4.030 | 4.160 | 3.920 | 3.940 | 111,552 | -0.07(-1.75%) |
Aug 25, 2020 | 4.120 | 4.280 | 3.990 | 4.010 | 372,350 | -0.11(-2.67%) |
Aug 24, 2020 | 3.770 | 4.180 | 3.770 | 4.120 | 332,040 | +0.33(+8.71%) |
Aug 21, 2020 | 3.780 | 3.930 | 3.670 | 3.790 | 200,500 | -0.02(-0.52%) |
Aug 20, 2020 | 3.580 | 3.950 | 3.570 | 3.810 | 270,520 | +0.17(+4.67%) |
Aug 19, 2020 | 3.350 | 3.690 | 3.350 | 3.640 | 303,394 | +0.26(+7.69%) |
Aug 18, 2020 | 3.490 | 3.500 | 3.370 | 3.380 | 73,823 | -0.10(-2.87%) |
Aug 17, 2020 | 3.520 | 3.574 | 3.380 | 3.480 | 148,234 | +0.00(+0.00%) |
Aug 14, 2020 | 3.370 | 3.490 | 3.340 | 3.480 | 144,100 | +0.09(+2.65%) |
Aug 13, 2020 | 3.390 | 3.400 | 3.310 | 3.390 | 102,976 | +0.00(+0.00%) |
Aug 12, 2020 | 3.390 | 3.420 | 3.260 | 3.390 | 124,366 | +0.05(+1.50%) |
Aug 11, 2020 | 3.420 | 3.520 | 3.340 | 3.340 | 92,906 | -0.08(-2.34%) |
Aug 10, 2020 | 3.300 | 3.520 | 3.300 | 3.420 | 207,100 | +0.10(+3.01%) |
Aug 07, 2020 | 3.210 | 3.400 | 3.200 | 3.320 | 138,700 | +0.12(+3.75%) |
Aug 06, 2020 | 3.280 | 3.320 | 3.160 | 3.200 | 121,905 | -0.10(-3.03%) |
Aug 05, 2020 | 3.280 | 3.320 | 3.220 | 3.300 | 103,860 | +0.08(+2.48%) |
Aug 04, 2020 | 3.310 | 3.340 | 3.120 | 3.220 | 403,466 | -0.28(-8.00%) |