Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2020 | 9.160 | 9.160 | 9.160 | 0 | -0.62(-6.34%) | |
Sep 24, 2020 | 9.550 | 10.04 | 9.410 | 9.780 | 993,740 | +0.13(+1.35%) |
Sep 23, 2020 | 9.720 | 10.30 | 9.640 | 9.650 | 1,118,254 | +0.02(+0.21%) |
Sep 22, 2020 | 10.02 | 10.15 | 9.630 | 9.630 | 739,848 | -0.37(-3.70%) |
Sep 21, 2020 | 9.860 | 10.08 | 9.720 | 10.00 | 642,418 | +0.00(+0.00%) |
Sep 18, 2020 | 9.740 | 10.22 | 9.690 | 10.00 | 1,789,800 | +0.27(+2.77%) |
Sep 17, 2020 | 9.620 | 9.870 | 9.560 | 9.730 | 322,700 | -0.09(-0.92%) |
Sep 16, 2020 | 9.410 | 9.970 | 9.250 | 9.820 | 582,334 | +0.53(+5.71%) |
Sep 15, 2020 | 9.550 | 9.690 | 9.260 | 9.290 | 362,504 | -0.23(-2.42%) |
Sep 14, 2020 | 9.200 | 9.715 | 9.200 | 9.520 | 472,701 | +0.23(+2.48%) |
Sep 11, 2020 | 9.230 | 9.330 | 9.005 | 9.290 | 538,100 | +0.02(+0.22%) |
Sep 10, 2020 | 9.430 | 9.580 | 9.099 | 9.270 | 496,059 | -0.06(-0.64%) |
Sep 09, 2020 | 8.980 | 9.350 | 8.870 | 9.330 | 442,588 | +0.35(+3.90%) |
Sep 08, 2020 | 9.040 | 9.290 | 8.810 | 8.980 | 530,982 | -0.25(-2.71%) |
Sep 04, 2020 | 8.860 | 9.270 | 8.860 | 9.230 | 560,800 | +0.36(+4.06%) |
Sep 03, 2020 | 8.710 | 9.140 | 8.710 | 8.870 | 1,189,298 | -0.01(-0.11%) |
Sep 02, 2020 | 9.340 | 9.360 | 8.880 | 8.880 | 823,062 | -0.48(-5.13%) |
Sep 01, 2020 | 9.610 | 9.650 | 9.320 | 9.360 | 562,264 | -0.25(-2.60%) |
Aug 31, 2020 | 9.910 | 9.980 | 9.470 | 9.610 | 673,624 | -0.43(-4.28%) |
Aug 28, 2020 | 9.920 | 10.04 | 9.720 | 10.04 | 519,300 | +0.18(+1.83%) |
Aug 27, 2020 | 9.600 | 9.915 | 9.500 | 9.860 | 524,350 | +0.39(+4.12%) |
Aug 26, 2020 | 10.03 | 10.04 | 9.363 | 9.470 | 413,485 | -0.67(-6.61%) |
Aug 25, 2020 | 10.02 | 10.18 | 9.870 | 10.14 | 287,543 | +0.17(+1.71%) |
Aug 24, 2020 | 9.890 | 10.19 | 9.800 | 9.970 | 462,900 | +0.11(+1.12%) |
Aug 21, 2020 | 9.580 | 9.900 | 9.580 | 9.860 | 405,000 | +0.11(+1.13%) |
Aug 20, 2020 | 10.14 | 10.23 | 9.700 | 9.750 | 359,096 | -0.51(-4.97%) |
Aug 19, 2020 | 10.30 | 10.54 | 10.07 | 10.26 | 296,167 | -0.04(-0.39%) |
Aug 18, 2020 | 10.21 | 10.65 | 10.15 | 10.30 | 693,819 | +0.05(+0.49%) |
Aug 17, 2020 | 10.33 | 10.44 | 9.825 | 10.25 | 323,739 | -0.26(-2.47%) |
Aug 14, 2020 | 9.850 | 10.71 | 9.570 | 10.51 | 1,258,600 | +0.75(+7.68%) |
Aug 13, 2020 | 9.880 | 10.02 | 9.600 | 9.760 | 678,462 | -0.21(-2.11%) |
Aug 12, 2020 | 9.760 | 10.09 | 9.720 | 9.970 | 989,701 | +0.41(+4.29%) |
Aug 11, 2020 | 9.960 | 10.15 | 9.510 | 9.560 | 1,135,830 | -0.40(-4.02%) |
Aug 10, 2020 | 9.670 | 10.11 | 9.540 | 9.960 | 1,336,300 | +0.30(+3.11%) |
Aug 07, 2020 | 8.980 | 9.750 | 8.980 | 9.660 | 1,004,800 | +0.50(+5.46%) |
Aug 06, 2020 | 8.970 | 9.390 | 8.970 | 9.160 | 650,753 | +0.02(+0.22%) |
Aug 05, 2020 | 9.168 | 9.197 | 8.884 | 9.140 | 812,658 | +0.12(+1.37%) |
Aug 04, 2020 | 8.865 | 9.192 | 8.552 | 9.017 | 689,388 | +0.11(+1.28%) |
Aug 03, 2020 | 8.495 | 9.007 | 8.400 | 8.903 | 915,622 | +0.41(+4.80%) |
Jul 31, 2020 | 8.107 | 8.505 | 7.945 | 8.495 | 1,393,475 | +0.38(+4.67%) |
Jul 30, 2020 | 8.059 | 8.315 | 7.670 | 8.116 | 2,910,356 | -0.17(-2.06%) |
Jul 29, 2020 | 7.964 | 8.363 | 7.851 | 8.287 | 2,252,601 | +0.24(+2.94%) |
Jul 28, 2020 | 7.585 | 8.438 | 7.452 | 8.050 | 5,245,107 | +0.38(+4.94%) |
Jul 27, 2020 | 7.547 | 8.173 | 7.481 | 7.670 | 9,542,155 | +1.40(+22.39%) |
Jul 24, 2020 | 6.172 | 6.324 | 6.153 | 6.267 | 174,026 | +0.09(+1.54%) |
Jul 23, 2020 | 6.315 | 6.409 | 6.096 | 6.172 | 201,009 | -0.14(-2.25%) |
Jul 22, 2020 | 6.514 | 6.514 | 6.248 | 6.315 | 188,533 | -0.25(-3.76%) |
Jul 21, 2020 | 6.163 | 6.713 | 6.096 | 6.561 | 417,808 | +0.49(+8.13%) |
Jul 20, 2020 | 6.049 | 6.248 | 6.002 | 6.068 | 213,555 | +0.02(+0.31%) |
Jul 17, 2020 | 6.239 | 6.428 | 6.021 | 6.049 | 238,257 | -0.18(-2.89%) |
Jul 16, 2020 | 6.163 | 6.239 | 6.030 | 6.229 | 143,662 | +0.04(+0.61%) |
Jul 15, 2020 | 6.068 | 6.409 | 6.059 | 6.191 | 377,254 | +0.14(+2.35%) |
Jul 14, 2020 | 5.907 | 6.087 | 5.831 | 6.049 | 260,446 | +0.17(+2.90%) |
Jul 13, 2020 | 6.087 | 6.096 | 5.828 | 5.878 | 261,245 | -0.14(-2.36%) |
Jul 10, 2020 | 6.040 | 6.115 | 5.964 | 6.021 | 196,596 | +0.01(+0.16%) |
Jul 09, 2020 | 6.191 | 6.191 | 5.973 | 6.011 | 195,215 | -0.18(-2.91%) |
Jul 08, 2020 | 6.115 | 6.203 | 5.950 | 6.191 | 203,123 | +0.04(+0.62%) |
Jul 07, 2020 | 5.926 | 6.220 | 5.916 | 6.153 | 271,470 | +0.11(+1.88%) |
Jul 06, 2020 | 6.248 | 6.343 | 5.935 | 6.040 | 349,433 | -0.08(-1.24%) |
Jul 02, 2020 | 6.258 | 6.383 | 6.078 | 6.115 | 383,279 | -0.09(-1.38%) |
Jul 01, 2020 | 6.305 | 6.447 | 6.115 | 6.201 | 190,676 | -0.10(-1.65%) |
Jun 30, 2020 | 6.220 | 6.319 | 6.079 | 6.305 | 473,645 | +0.09(+1.37%) |
Jun 29, 2020 | 6.305 | 6.476 | 6.163 | 6.220 | 239,993 | -0.12(-1.94%) |
Jun 26, 2020 | 6.665 | 6.675 | 6.248 | 6.343 | 216,108 | -0.37(-5.51%) |
Jun 25, 2020 | 6.846 | 6.912 | 6.552 | 6.713 | 389,703 | -0.11(-1.67%) |
Jun 24, 2020 | 6.921 | 6.978 | 6.523 | 6.827 | 428,858 | -0.32(-4.51%) |
Jun 23, 2020 | 7.348 | 7.393 | 7.139 | 7.149 | 216,677 | -0.15(-2.08%) |
Jun 22, 2020 | 7.604 | 7.604 | 7.177 | 7.301 | 285,044 | -0.21(-2.78%) |
Jun 19, 2020 | 7.813 | 7.983 | 7.452 | 7.509 | 1,335,677 | -0.09(-1.12%) |
Jun 18, 2020 | 7.604 | 7.903 | 7.538 | 7.595 | 687,916 | -0.21(-2.67%) |
Jun 17, 2020 | 7.945 | 8.192 | 7.775 | 7.803 | 405,479 | -0.01(-0.12%) |
Jun 16, 2020 | 8.581 | 8.742 | 7.784 | 7.813 | 1,111,397 | -0.53(-6.36%) |
Jun 15, 2020 | 7.177 | 8.353 | 7.092 | 8.344 | 617,193 | +0.74(+9.73%) |
Jun 12, 2020 | 7.879 | 8.002 | 7.528 | 7.604 | 304,282 | +0.06(+0.75%) |
Jun 11, 2020 | 7.775 | 8.031 | 7.509 | 7.547 | 401,595 | -0.82(-9.75%) |
Jun 10, 2020 | 8.230 | 8.619 | 7.917 | 8.363 | 542,791 | -0.03(-0.34%) |
Jun 09, 2020 | 8.694 | 8.818 | 8.239 | 8.391 | 563,213 | -0.36(-4.12%) |
Jun 08, 2020 | 8.476 | 8.846 | 8.344 | 8.751 | 505,858 | +0.56(+6.83%) |
Jun 05, 2020 | 7.471 | 8.249 | 7.462 | 8.192 | 932,780 | +0.82(+11.05%) |
Jun 04, 2020 | 7.225 | 7.481 | 7.139 | 7.376 | 315,969 | +0.14(+1.97%) |
Jun 03, 2020 | 7.139 | 7.310 | 7.092 | 7.234 | 259,006 | +0.17(+2.42%) |
Jun 02, 2020 | 6.864 | 7.149 | 6.864 | 7.064 | 375,613 | +0.20(+2.90%) |
Jun 01, 2020 | 6.751 | 6.997 | 6.684 | 6.864 | 257,674 | -0.02(-0.28%) |
May 29, 2020 | 6.959 | 6.978 | 6.627 | 6.883 | 616,791 | -0.16(-2.29%) |
May 28, 2020 | 7.490 | 7.500 | 6.921 | 7.045 | 363,684 | -0.37(-4.99%) |
May 27, 2020 | 7.310 | 7.452 | 6.959 | 7.414 | 547,771 | +0.19(+2.62%) |
May 26, 2020 | 7.206 | 7.376 | 7.168 | 7.225 | 412,882 | +0.13(+1.87%) |
May 22, 2020 | 6.751 | 7.092 | 6.703 | 7.092 | 565,849 | +0.17(+2.47%) |
May 21, 2020 | 6.864 | 7.007 | 6.751 | 6.921 | 1,119,164 | +0.05(+0.69%) |
May 20, 2020 | 6.722 | 6.912 | 6.637 | 6.874 | 792,633 | +0.25(+3.72%) |
May 19, 2020 | 6.400 | 6.760 | 6.296 | 6.627 | 425,455 | +0.27(+4.33%) |
May 18, 2020 | 6.078 | 6.523 | 6.078 | 6.352 | 589,011 | +0.30(+5.02%) |
May 15, 2020 | 5.727 | 6.201 | 5.727 | 6.049 | 475,460 | +0.20(+3.40%) |
May 14, 2020 | 5.566 | 5.973 | 5.509 | 5.850 | 410,114 | +0.03(+0.49%) |
May 13, 2020 | 6.144 | 6.172 | 5.741 | 5.822 | 592,636 | -0.32(-5.25%) |
May 12, 2020 | 6.229 | 6.428 | 6.144 | 6.144 | 822,306 | -0.20(-3.14%) |
May 11, 2020 | 6.352 | 6.419 | 6.116 | 6.343 | 405,987 | -0.07(-1.04%) |
May 08, 2020 | 6.059 | 6.447 | 5.967 | 6.409 | 780,692 | +0.27(+4.48%) |
May 07, 2020 | 6.163 | 6.296 | 6.030 | 6.134 | 722,524 | -0.02(-0.31%) |
May 06, 2020 | 6.324 | 6.627 | 6.106 | 6.153 | 703,542 | -0.34(-5.22%) |
May 05, 2020 | 6.548 | 6.679 | 6.230 | 6.492 | 1,313,885 | +0.22(+3.59%) |
May 04, 2020 | 6.436 | 6.595 | 6.126 | 6.267 | 2,085,977 | -0.48(-7.08%) |