Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 7.890 | 7.980 | 7.250 | 7.540 | 358,863 | +0.04(+0.53%) |
Sep 29, 2020 | 7.190 | 8.330 | 6.650 | 7.500 | 781,209 | +1.06(+16.46%) |
Sep 28, 2020 | 6.700 | 6.900 | 6.260 | 6.440 | 147,972 | -0.35(-5.15%) |
Sep 25, 2020 | 6.750 | 6.900 | 6.200 | 6.790 | 197,922 | +0.24(+3.66%) |
Sep 24, 2020 | 5.260 | 7.000 | 5.260 | 6.550 | 508,641 | +0.92(+16.34%) |
Sep 23, 2020 | 5.910 | 6.250 | 5.050 | 5.630 | 843,835 | -0.87(-13.38%) |
Sep 22, 2020 | 7.330 | 7.420 | 6.350 | 6.500 | 520,696 | -0.75(-10.34%) |
Sep 21, 2020 | 7.160 | 7.650 | 7.160 | 7.250 | 194,610 | -0.44(-5.72%) |
Sep 18, 2020 | 7.690 | 7.690 | 7.170 | 7.690 | 295,813 | +0.25(+3.36%) |
Sep 17, 2020 | 7.150 | 7.600 | 7.150 | 7.440 | 176,078 | -0.35(-4.49%) |
Sep 16, 2020 | 7.590 | 7.920 | 7.350 | 7.790 | 215,776 | +0.19(+2.50%) |
Sep 15, 2020 | 7.990 | 7.990 | 7.530 | 7.600 | 140,829 | -0.40(-5.00%) |
Sep 14, 2020 | 8.580 | 8.690 | 7.580 | 8.000 | 309,440 | -0.23(-2.79%) |
Sep 11, 2020 | 8.200 | 9.200 | 7.800 | 8.230 | 426,110 | -0.08(-0.96%) |
Sep 10, 2020 | 6.960 | 8.490 | 6.960 | 8.310 | 438,064 | +1.36(+19.57%) |
Sep 09, 2020 | 6.670 | 7.050 | 6.650 | 6.950 | 176,473 | +0.24(+3.58%) |
Sep 08, 2020 | 6.850 | 7.100 | 6.650 | 6.710 | 134,434 | -0.13(-1.90%) |
Sep 04, 2020 | 6.840 | 6.840 | 6.840 | 0 | -0.26(-3.66%) | |
Sep 03, 2020 | 7.010 | 7.220 | 6.730 | 7.100 | 234,566 | -0.19(-2.61%) |
Sep 02, 2020 | 7.180 | 7.550 | 6.900 | 7.290 | 233,601 | +0.11(+1.53%) |
Sep 01, 2020 | 6.780 | 7.690 | 6.550 | 7.180 | 477,083 | +0.12(+1.70%) |
Aug 31, 2020 | 8.140 | 8.140 | 6.510 | 7.060 | 642,263 | -0.74(-9.49%) |
Aug 28, 2020 | 8.260 | 8.300 | 7.590 | 7.800 | 332,887 | -0.36(-4.41%) |
Aug 27, 2020 | 7.800 | 8.500 | 7.220 | 8.160 | 1,341,461 | -1.49(-15.44%) |
Aug 26, 2020 | 9.300 | 10.38 | 8.700 | 9.650 | 657,043 | +1.23(+14.61%) |
Aug 25, 2020 | 9.500 | 10.99 | 7.750 | 8.420 | 1,278,162 | -1.28(-13.20%) |
Aug 24, 2020 | 9.750 | 9.800 | 9.250 | 9.700 | 237,814 | +0.20(+2.11%) |
Aug 21, 2020 | 9.600 | 10.00 | 8.680 | 9.500 | 457,616 | +2.03(+27.18%) |
Aug 20, 2020 | 8.100 | 9.910 | 6.700 | 7.470 | 1,308,766 | -1.01(-11.91%) |
Aug 19, 2020 | 9.300 | 9.400 | 8.200 | 8.480 | 724,131 | -0.92(-9.79%) |
Aug 18, 2020 | 10.40 | 10.45 | 9.350 | 9.400 | 544,337 | -0.75(-7.39%) |
Aug 17, 2020 | 9.850 | 11.25 | 9.570 | 10.15 | 603,790 | +0.15(+1.50%) |
Aug 14, 2020 | 9.950 | 10.00 | 9.400 | 10.00 | 361,166 | +0.07(+0.70%) |
Aug 13, 2020 | 9.910 | 10.35 | 9.600 | 9.930 | 297,320 | +0.37(+3.87%) |
Aug 12, 2020 | 9.850 | 10.70 | 9.100 | 9.560 | 552,679 | -0.69(-6.73%) |
Aug 11, 2020 | 11.85 | 11.85 | 9.700 | 10.25 | 625,191 | -1.67(-14.01%) |
Aug 10, 2020 | 12.64 | 12.64 | 11.65 | 11.92 | 686,564 | +0.78(+7.00%) |
Aug 07, 2020 | 8.340 | 11.50 | 8.200 | 11.14 | 1,168,868 | +3.49(+45.62%) |
Aug 06, 2020 | 11.38 | 11.77 | 7.060 | 7.650 | 1,906,945 | -4.75(-38.31%) |
Aug 05, 2020 | 13.19 | 13.19 | 12.08 | 12.40 | 631,231 | -1.15(-8.49%) |
Aug 04, 2020 | 14.65 | 15.00 | 12.15 | 13.55 | 477,094 | -0.90(-6.23%) |
Jul 31, 2020 | 14.45 | 14.45 | 14.45 | 0 | +0.05(+0.35%) | |
Jul 30, 2020 | 14.25 | 14.70 | 13.75 | 14.40 | 536,691 | +1.55(+12.06%) |
Jul 29, 2020 | 12.50 | 13.50 | 11.33 | 12.85 | 837,554 | +0.25(+1.98%) |
Jul 28, 2020 | 15.45 | 16.05 | 10.26 | 12.60 | 1,810,621 | -2.60(-17.11%) |
Jul 27, 2020 | 14.70 | 15.25 | 14.09 | 15.20 | 686,950 | +1.39(+10.07%) |
Jul 24, 2020 | 14.25 | 14.45 | 12.52 | 13.81 | 828,012 | -0.38(-2.68%) |
Jul 23, 2020 | 11.95 | 14.64 | 11.75 | 14.19 | 1,293,473 | +3.09(+27.84%) |
Jul 22, 2020 | 9.530 | 11.38 | 9.430 | 11.10 | 656,233 | +1.70(+18.09%) |
Jul 21, 2020 | 9.000 | 9.420 | 8.750 | 9.400 | 282,397 | +0.37(+4.10%) |
Jul 20, 2020 | 9.010 | 9.370 | 8.900 | 9.030 | 336,291 | +0.34(+3.91%) |
Jul 17, 2020 | 8.500 | 8.750 | 8.400 | 8.690 | 275,456 | +0.44(+5.33%) |
Jul 16, 2020 | 8.090 | 8.530 | 7.970 | 8.250 | 284,076 | +0.26(+3.25%) |
Jul 15, 2020 | 7.520 | 8.250 | 7.510 | 7.990 | 337,411 | +0.43(+5.69%) |
Jul 14, 2020 | 8.000 | 8.190 | 7.520 | 7.560 | 340,920 | -0.59(-7.24%) |
Jul 13, 2020 | 8.550 | 8.650 | 7.750 | 8.150 | 396,817 | -0.53(-6.11%) |
Jul 10, 2020 | 8.690 | 8.720 | 8.250 | 8.680 | 259,500 | +0.03(+0.35%) |
Jul 09, 2020 | 8.950 | 9.100 | 8.350 | 8.650 | 1,077,979 | +0.74(+9.36%) |
Jul 08, 2020 | 7.650 | 8.000 | 7.150 | 7.910 | 610,312 | +0.44(+5.89%) |
Jul 07, 2020 | 8.600 | 8.750 | 6.800 | 7.470 | 926,678 | -0.78(-9.45%) |
Jul 06, 2020 | 7.120 | 9.400 | 7.120 | 8.250 | 1,868,713 | +1.28(+18.36%) |