Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.119 | 9.512 | 9.061 | 9.157 | 421,312 | +0.13(+1.49%) |
Sep 29, 2020 | 9.253 | 9.253 | 8.717 | 9.023 | 532,749 | -0.23(-2.48%) |
Sep 28, 2020 | 9.234 | 9.598 | 9.205 | 9.253 | 552,150 | +0.21(+2.33%) |
Sep 25, 2020 | 9.109 | 9.358 | 8.870 | 9.042 | 581,287 | -0.19(-2.07%) |
Sep 24, 2020 | 9.483 | 9.569 | 8.937 | 9.234 | 582,941 | -0.28(-2.92%) |
Sep 23, 2020 | 10.25 | 10.54 | 9.493 | 9.512 | 584,813 | -0.56(-5.52%) |
Sep 22, 2020 | 10.05 | 10.34 | 9.780 | 10.07 | 955,853 | +0.16(+1.64%) |
Sep 21, 2020 | 10.12 | 10.22 | 9.493 | 9.904 | 735,371 | -0.63(-6.00%) |
Sep 18, 2020 | 10.48 | 10.72 | 10.29 | 10.54 | 1,816,730 | +0.09(+0.82%) |
Sep 17, 2020 | 10.67 | 10.86 | 10.37 | 10.45 | 845,860 | -0.34(-3.11%) |
Sep 16, 2020 | 10.24 | 11.02 | 10.22 | 10.79 | 1,446,729 | +0.75(+7.44%) |
Sep 15, 2020 | 9.560 | 10.21 | 9.435 | 10.04 | 991,918 | +0.57(+6.07%) |
Sep 14, 2020 | 8.908 | 9.531 | 8.774 | 9.464 | 783,507 | +0.69(+7.86%) |
Sep 11, 2020 | 8.755 | 9.004 | 8.525 | 8.774 | 653,217 | +0.09(+0.99%) |
Sep 10, 2020 | 8.832 | 9.148 | 8.678 | 8.688 | 611,823 | -0.13(-1.52%) |
Sep 09, 2020 | 9.060 | 9.060 | 8.527 | 8.822 | 784,999 | -0.19(-2.11%) |
Sep 08, 2020 | 9.269 | 9.392 | 8.765 | 9.012 | 1,228,716 | -0.36(-3.85%) |
Sep 04, 2020 | 9.887 | 9.887 | 9.212 | 9.373 | 1,024,037 | -0.15(-1.60%) |
Sep 03, 2020 | 9.849 | 10.14 | 9.411 | 9.525 | 1,745,586 | -0.31(-3.19%) |
Sep 02, 2020 | 8.632 | 10.02 | 8.594 | 9.839 | 5,179,110 | +1.52(+18.29%) |
Sep 01, 2020 | 7.330 | 8.347 | 7.206 | 8.318 | 1,955,420 | +0.89(+12.04%) |
Aug 31, 2020 | 7.320 | 7.539 | 7.024 | 7.425 | 936,720 | +0.05(+0.64%) |
Aug 28, 2020 | 6.921 | 7.410 | 6.788 | 7.377 | 1,002,788 | +0.52(+7.63%) |
Aug 27, 2020 | 6.617 | 6.987 | 6.617 | 6.854 | 809,556 | +0.21(+3.15%) |
Aug 26, 2020 | 6.550 | 6.892 | 6.540 | 6.645 | 799,134 | +0.10(+1.45%) |
Aug 25, 2020 | 6.464 | 6.578 | 6.241 | 6.550 | 744,700 | +0.19(+2.99%) |
Aug 24, 2020 | 6.160 | 6.436 | 5.989 | 6.360 | 941,293 | +0.25(+4.04%) |
Aug 21, 2020 | 6.274 | 6.341 | 6.051 | 6.113 | 563,088 | -0.16(-2.58%) |
Aug 20, 2020 | 6.493 | 6.493 | 6.246 | 6.274 | 686,484 | -0.27(-4.07%) |
Aug 19, 2020 | 6.540 | 6.655 | 6.322 | 6.540 | 607,431 | -0.04(-0.58%) |
Aug 18, 2020 | 6.968 | 6.968 | 6.512 | 6.578 | 718,606 | -0.48(-6.86%) |
Aug 17, 2020 | 7.082 | 7.149 | 6.854 | 7.063 | 300,240 | -0.01(-0.13%) |
Aug 14, 2020 | 6.883 | 7.206 | 6.721 | 7.073 | 438,332 | +0.07(+0.95%) |
Aug 13, 2020 | 7.196 | 7.206 | 6.873 | 7.006 | 733,144 | -0.31(-4.29%) |
Aug 12, 2020 | 7.339 | 7.349 | 7.120 | 7.320 | 889,327 | +0.16(+2.26%) |
Aug 11, 2020 | 7.158 | 7.463 | 7.063 | 7.158 | 1,205,936 | +0.29(+4.29%) |
Aug 10, 2020 | 6.379 | 7.244 | 6.379 | 6.864 | 1,556,199 | +0.57(+9.06%) |
Aug 07, 2020 | 5.865 | 6.531 | 5.770 | 6.293 | 1,109,873 | +0.38(+6.43%) |
Aug 06, 2020 | 6.198 | 6.208 | 5.827 | 5.913 | 638,914 | -0.34(-5.47%) |
Aug 05, 2020 | 6.189 | 6.393 | 5.989 | 6.255 | 643,964 | +0.18(+2.97%) |
Aug 04, 2020 | 5.780 | 6.113 | 5.780 | 6.075 | 675,482 | +0.25(+4.24%) |
Aug 03, 2020 | 6.008 | 6.037 | 5.694 | 5.827 | 736,832 | -0.17(-2.85%) |
Jul 31, 2020 | 6.179 | 6.331 | 5.951 | 5.999 | 668,280 | -0.26(-4.10%) |
Jul 30, 2020 | 6.502 | 6.569 | 6.151 | 6.255 | 590,033 | -0.38(-5.73%) |
Jul 29, 2020 | 6.436 | 6.769 | 6.436 | 6.636 | 584,095 | +0.21(+3.25%) |
Jul 28, 2020 | 6.483 | 6.598 | 6.417 | 6.426 | 554,499 | -0.07(-1.02%) |
Jul 27, 2020 | 6.845 | 6.845 | 6.246 | 6.493 | 1,108,396 | -0.47(-6.69%) |
Jul 24, 2020 | 7.291 | 7.472 | 6.949 | 6.959 | 476,516 | -0.38(-5.18%) |
Jul 23, 2020 | 7.139 | 7.558 | 7.044 | 7.339 | 513,489 | +0.18(+2.52%) |
Jul 22, 2020 | 7.054 | 7.272 | 6.949 | 7.158 | 408,285 | +0.00(+0.00%) |
Jul 21, 2020 | 6.693 | 7.253 | 6.683 | 7.158 | 628,614 | +0.59(+8.97%) |
Jul 20, 2020 | 6.930 | 7.054 | 6.384 | 6.569 | 863,950 | -0.48(-6.87%) |
Jul 17, 2020 | 7.320 | 7.320 | 6.997 | 7.054 | 477,778 | -0.27(-3.64%) |
Jul 16, 2020 | 7.063 | 7.387 | 6.968 | 7.320 | 612,909 | +0.13(+1.85%) |
Jul 15, 2020 | 6.892 | 7.434 | 6.683 | 7.187 | 950,720 | +0.70(+10.85%) |
Jul 14, 2020 | 6.598 | 6.759 | 6.388 | 6.483 | 661,199 | -0.15(-2.29%) |
Jul 13, 2020 | 6.930 | 6.949 | 6.398 | 6.636 | 616,080 | -0.20(-2.92%) |
Jul 10, 2020 | 6.835 | 7.016 | 6.540 | 6.835 | 648,188 | +0.40(+6.20%) |
Jul 09, 2020 | 6.949 | 6.949 | 6.227 | 6.436 | 1,114,804 | -0.50(-7.26%) |
Jul 08, 2020 | 6.997 | 7.158 | 6.588 | 6.940 | 924,430 | -0.10(-1.35%) |
Jul 07, 2020 | 7.368 | 7.567 | 6.997 | 7.035 | 1,192,577 | -0.52(-6.92%) |
Jul 06, 2020 | 8.052 | 8.062 | 7.149 | 7.558 | 857,583 | -0.11(-1.49%) |
Jul 02, 2020 | 7.881 | 8.071 | 7.567 | 7.672 | 908,537 | +0.14(+1.89%) |