Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 6.393 | 6.468 | 6.167 | 6.263 | 900,585 | +0.07(+1.12%) |
Sep 29, 2020 | 6.150 | 6.358 | 6.028 | 6.193 | 1,258,605 | -0.06(-0.97%) |
Sep 28, 2020 | 6.436 | 6.686 | 6.245 | 6.254 | 1,470,795 | -0.15(-2.30%) |
Sep 25, 2020 | 6.652 | 6.721 | 6.237 | 6.401 | 2,011,692 | -0.20(-3.01%) |
Sep 24, 2020 | 5.977 | 6.747 | 5.813 | 6.600 | 3,059,300 | +0.67(+11.22%) |
Sep 23, 2020 | 6.340 | 6.600 | 5.917 | 5.934 | 1,747,690 | -0.34(-5.38%) |
Sep 22, 2020 | 6.609 | 6.730 | 6.245 | 6.271 | 1,475,835 | -0.30(-4.61%) |
Sep 21, 2020 | 6.626 | 6.660 | 6.401 | 6.574 | 1,760,023 | -0.22(-3.31%) |
Sep 18, 2020 | 6.911 | 6.998 | 6.652 | 6.799 | 3,723,151 | -0.02(-0.25%) |
Sep 17, 2020 | 7.076 | 7.110 | 6.773 | 6.816 | 1,954,773 | -0.42(-5.74%) |
Sep 16, 2020 | 7.413 | 7.638 | 7.153 | 7.231 | 3,395,692 | -0.70(-8.83%) |
Sep 15, 2020 | 7.975 | 8.109 | 7.629 | 7.932 | 1,885,556 | -0.03(-0.43%) |
Sep 14, 2020 | 8.399 | 8.425 | 7.958 | 7.967 | 1,978,032 | -0.46(-5.44%) |
Sep 11, 2020 | 8.961 | 8.961 | 8.408 | 8.425 | 1,158,159 | -0.44(-4.98%) |
Sep 10, 2020 | 8.970 | 9.178 | 8.827 | 8.866 | 1,040,858 | -0.03(-0.29%) |
Sep 09, 2020 | 8.927 | 9.100 | 8.788 | 8.892 | 944,169 | +0.02(+0.19%) |
Sep 08, 2020 | 8.589 | 9.018 | 8.451 | 8.875 | 870,820 | +0.07(+0.79%) |
Sep 04, 2020 | 9.048 | 9.082 | 8.661 | 8.806 | 875,960 | -0.09(-0.97%) |
Sep 03, 2020 | 8.814 | 9.108 | 8.710 | 8.892 | 1,063,970 | +0.15(+1.68%) |
Sep 02, 2020 | 8.996 | 9.013 | 8.529 | 8.745 | 1,411,734 | -0.25(-2.79%) |
Sep 01, 2020 | 9.160 | 9.169 | 8.866 | 8.996 | 669,983 | +0.06(+0.68%) |
Aug 31, 2020 | 9.316 | 9.333 | 8.814 | 8.935 | 1,839,394 | -0.23(-2.55%) |
Aug 28, 2020 | 8.650 | 9.178 | 8.616 | 9.169 | 1,097,465 | +0.61(+7.07%) |
Aug 27, 2020 | 8.736 | 8.788 | 8.503 | 8.563 | 676,548 | -0.12(-1.39%) |
Aug 26, 2020 | 8.780 | 8.964 | 8.520 | 8.685 | 1,067,300 | -0.11(-1.28%) |
Aug 25, 2020 | 8.814 | 8.862 | 8.434 | 8.797 | 1,392,555 | +0.10(+1.09%) |
Aug 24, 2020 | 8.788 | 8.866 | 8.304 | 8.702 | 1,510,744 | -0.04(-0.49%) |
Aug 21, 2020 | 8.866 | 9.095 | 8.529 | 8.745 | 1,743,366 | -0.12(-1.37%) |
Aug 20, 2020 | 8.849 | 9.030 | 8.736 | 8.866 | 1,693,612 | -0.10(-1.16%) |
Aug 19, 2020 | 9.221 | 9.450 | 8.771 | 8.970 | 1,454,958 | -0.25(-2.72%) |
Aug 18, 2020 | 9.368 | 9.550 | 9.130 | 9.221 | 1,171,800 | -0.11(-1.20%) |
Aug 17, 2020 | 9.748 | 9.870 | 9.273 | 9.333 | 1,188,264 | -0.50(-5.10%) |
Aug 14, 2020 | 10.06 | 10.06 | 9.731 | 9.835 | 719,081 | -0.14(-1.39%) |
Aug 13, 2020 | 9.800 | 10.35 | 9.766 | 9.973 | 1,061,682 | +0.06(+0.61%) |
Aug 12, 2020 | 10.51 | 10.59 | 9.705 | 9.913 | 2,037,803 | -0.35(-3.37%) |
Aug 11, 2020 | 10.90 | 10.97 | 10.22 | 10.26 | 1,560,812 | -0.50(-4.66%) |
Aug 10, 2020 | 10.91 | 11.44 | 10.70 | 10.76 | 941,941 | -0.35(-3.19%) |
Aug 07, 2020 | 11.03 | 11.12 | 10.70 | 11.12 | 1,119,315 | +0.14(+1.26%) |
Aug 06, 2020 | 10.87 | 11.03 | 10.62 | 10.98 | 1,287,068 | +0.03(+0.32%) |
Aug 05, 2020 | 11.49 | 11.90 | 10.87 | 10.94 | 2,121,786 | -0.35(-3.07%) |
Aug 04, 2020 | 12.76 | 12.92 | 11.10 | 11.29 | 6,237,247 | -0.19(-1.66%) |
Aug 03, 2020 | 9.991 | 11.90 | 9.861 | 11.48 | 3,653,676 | +1.10(+10.58%) |
Jul 31, 2020 | 10.50 | 10.60 | 10.25 | 10.38 | 861,741 | -0.10(-0.99%) |
Jul 30, 2020 | 10.38 | 10.54 | 10.02 | 10.48 | 1,394,494 | -0.17(-1.62%) |
Jul 29, 2020 | 10.67 | 10.88 | 10.43 | 10.66 | 773,696 | +0.09(+0.82%) |
Jul 28, 2020 | 10.95 | 11.10 | 10.53 | 10.57 | 1,138,805 | -0.48(-4.31%) |
Jul 27, 2020 | 10.77 | 11.41 | 10.60 | 11.05 | 1,364,643 | +0.26(+2.41%) |
Jul 24, 2020 | 10.81 | 11.24 | 10.61 | 10.79 | 1,571,342 | +0.00(+0.00%) |
Jul 23, 2020 | 10.65 | 11.25 | 10.42 | 10.79 | 2,367,336 | +0.15(+1.38%) |
Jul 22, 2020 | 9.844 | 10.71 | 9.627 | 10.64 | 2,037,771 | +0.81(+8.27%) |
Jul 21, 2020 | 9.368 | 10.11 | 9.316 | 9.826 | 2,808,910 | +0.41(+4.32%) |
Jul 20, 2020 | 9.575 | 9.844 | 9.351 | 9.420 | 1,299,064 | -0.29(-3.03%) |
Jul 17, 2020 | 9.930 | 10.04 | 9.515 | 9.714 | 1,546,717 | -0.24(-2.43%) |
Jul 16, 2020 | 9.921 | 10.09 | 9.740 | 9.956 | 733,388 | -0.15(-1.46%) |
Jul 15, 2020 | 9.947 | 10.15 | 9.878 | 10.10 | 1,473,425 | +0.35(+3.64%) |
Jul 14, 2020 | 9.766 | 9.766 | 9.446 | 9.748 | 1,739,068 | -0.06(-0.62%) |
Jul 13, 2020 | 10.04 | 10.48 | 9.800 | 9.809 | 3,132,653 | -0.03(-0.26%) |
Jul 10, 2020 | 9.229 | 9.939 | 9.082 | 9.835 | 1,486,139 | +0.74(+8.08%) |
Jul 09, 2020 | 9.515 | 9.515 | 9.065 | 9.100 | 975,622 | -0.44(-4.62%) |
Jul 08, 2020 | 9.480 | 9.636 | 9.316 | 9.541 | 1,142,928 | +0.12(+1.29%) |
Jul 07, 2020 | 9.662 | 9.662 | 9.225 | 9.420 | 2,624,970 | -0.37(-3.80%) |
Jul 06, 2020 | 8.953 | 9.870 | 8.442 | 9.792 | 4,466,767 | +1.82(+22.78%) |
Jul 02, 2020 | 8.624 | 8.697 | 7.975 | 7.975 | 2,207,648 | -0.48(-5.63%) |