Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.190 | 9.560 | 8.170 | 8.490 | 2,847,871 | -0.70(-7.62%) |
Sep 29, 2020 | 9.280 | 9.470 | 9.020 | 9.190 | 1,012,590 | -0.15(-1.61%) |
Sep 28, 2020 | 9.360 | 9.650 | 8.600 | 9.340 | 2,142,961 | +0.07(+0.81%) |
Sep 25, 2020 | 9.540 | 9.830 | 9.181 | 9.265 | 2,193,500 | -0.29(-3.09%) |
Sep 24, 2020 | 9.790 | 9.920 | 8.870 | 9.560 | 4,175,786 | -0.46(-4.59%) |
Sep 23, 2020 | 10.91 | 11.24 | 9.740 | 10.02 | 12,354,166 | -5.82(-36.74%) |
Sep 22, 2020 | 15.41 | 17.08 | 15.27 | 15.84 | 2,062,097 | +0.79(+5.25%) |
Sep 21, 2020 | 19.79 | 19.79 | 14.68 | 15.05 | 1,752,832 | -4.49(-22.98%) |
Sep 18, 2020 | 19.06 | 19.98 | 18.37 | 19.54 | 1,438,500 | +0.45(+2.36%) |
Sep 17, 2020 | 17.25 | 19.88 | 16.83 | 19.09 | 1,607,573 | +1.38(+7.79%) |
Sep 16, 2020 | 16.42 | 19.10 | 16.01 | 17.71 | 2,088,166 | +1.35(+8.25%) |
Sep 15, 2020 | 14.83 | 16.58 | 14.55 | 16.36 | 1,233,127 | +1.75(+11.98%) |
Sep 14, 2020 | 13.85 | 14.67 | 13.37 | 14.61 | 733,411 | +1.01(+7.43%) |
Sep 11, 2020 | 12.23 | 13.72 | 12.21 | 13.60 | 592,700 | +1.39(+11.38%) |
Sep 10, 2020 | 12.74 | 12.74 | 12.18 | 12.21 | 431,968 | -0.31(-2.51%) |
Sep 09, 2020 | 12.00 | 12.54 | 12.00 | 12.53 | 944,260 | +0.80(+6.82%) |
Sep 08, 2020 | 12.05 | 12.52 | 11.27 | 11.72 | 726,643 | -0.35(-2.86%) |
Sep 04, 2020 | 12.51 | 12.64 | 11.69 | 12.07 | 633,500 | -0.33(-2.66%) |
Sep 03, 2020 | 12.57 | 12.70 | 12.36 | 12.40 | 614,884 | -0.14(-1.12%) |
Sep 02, 2020 | 12.54 | 12.69 | 12.23 | 12.54 | 542,049 | +0.14(+1.13%) |
Sep 01, 2020 | 12.66 | 12.75 | 12.30 | 12.40 | 451,441 | -0.13(-1.04%) |
Aug 31, 2020 | 12.64 | 12.81 | 12.20 | 12.53 | 817,764 | +0.05(+0.40%) |
Aug 28, 2020 | 11.94 | 12.90 | 11.71 | 12.48 | 1,155,000 | +0.65(+5.49%) |
Aug 27, 2020 | 12.01 | 12.32 | 11.59 | 11.83 | 994,804 | +0.00(+0.00%) |
Aug 26, 2020 | 12.94 | 13.60 | 11.58 | 11.83 | 2,069,430 | -0.84(-6.63%) |
Aug 25, 2020 | 11.34 | 12.82 | 11.21 | 12.67 | 1,233,955 | +1.57(+14.14%) |
Aug 24, 2020 | 11.86 | 11.96 | 11.05 | 11.10 | 1,348,199 | -0.50(-4.31%) |
Aug 21, 2020 | 11.39 | 11.82 | 11.03 | 11.60 | 2,027,100 | +0.38(+3.39%) |
Aug 20, 2020 | 10.01 | 11.43 | 9.990 | 11.22 | 2,735,168 | +1.12(+11.09%) |
Aug 19, 2020 | 9.170 | 10.25 | 9.060 | 10.10 | 1,713,118 | +0.97(+10.62%) |
Aug 18, 2020 | 9.160 | 9.180 | 8.620 | 9.130 | 956,772 | +0.02(+0.22%) |
Aug 17, 2020 | 9.070 | 9.345 | 8.950 | 9.110 | 543,372 | +0.01(+0.11%) |
Aug 14, 2020 | 9.200 | 9.240 | 8.960 | 9.100 | 180,600 | -0.07(-0.76%) |
Aug 13, 2020 | 9.310 | 9.533 | 8.985 | 9.170 | 377,310 | -0.13(-1.40%) |
Aug 12, 2020 | 9.340 | 9.560 | 9.120 | 9.300 | 654,474 | +0.01(+0.11%) |
Aug 11, 2020 | 9.500 | 9.500 | 9.231 | 9.290 | 356,370 | -0.14(-1.48%) |
Aug 10, 2020 | 9.020 | 9.600 | 8.760 | 9.430 | 483,811 | +0.28(+3.06%) |
Aug 07, 2020 | 9.010 | 9.180 | 9.000 | 9.150 | 547,300 | +0.17(+1.89%) |
Aug 06, 2020 | 9.140 | 9.170 | 8.855 | 8.980 | 172,472 | -0.03(-0.33%) |
Aug 05, 2020 | 9.050 | 9.150 | 8.810 | 9.010 | 213,904 | +0.02(+0.22%) |
Aug 04, 2020 | 9.080 | 9.090 | 8.710 | 8.990 | 213,639 | +0.04(+0.45%) |
Aug 03, 2020 | 8.790 | 9.050 | 8.780 | 8.950 | 288,730 | +0.17(+1.94%) |
Jul 31, 2020 | 9.050 | 9.060 | 8.720 | 8.780 | 324,500 | -0.12(-1.35%) |
Jul 30, 2020 | 8.990 | 9.140 | 8.810 | 8.900 | 351,686 | +0.03(+0.34%) |
Jul 29, 2020 | 8.760 | 9.020 | 8.500 | 8.870 | 362,494 | +0.11(+1.26%) |
Jul 28, 2020 | 9.190 | 9.220 | 8.750 | 8.760 | 353,586 | -0.39(-4.26%) |
Jul 27, 2020 | 9.330 | 9.480 | 9.010 | 9.150 | 576,446 | -0.11(-1.19%) |
Jul 24, 2020 | 9.650 | 9.780 | 9.220 | 9.260 | 229,000 | -0.33(-3.44%) |
Jul 23, 2020 | 10.04 | 10.15 | 9.570 | 9.590 | 367,691 | -0.25(-2.54%) |
Jul 22, 2020 | 10.09 | 10.33 | 9.820 | 9.840 | 310,319 | -0.29(-2.86%) |
Jul 21, 2020 | 10.38 | 10.39 | 10.02 | 10.13 | 311,977 | -0.07(-0.69%) |
Jul 20, 2020 | 10.06 | 10.34 | 10.01 | 10.20 | 327,631 | +0.20(+2.00%) |
Jul 17, 2020 | 9.830 | 10.20 | 9.734 | 10.00 | 341,300 | +0.15(+1.52%) |
Jul 16, 2020 | 10.08 | 10.12 | 9.820 | 9.850 | 262,596 | -0.29(-2.86%) |
Jul 15, 2020 | 9.850 | 10.22 | 9.795 | 10.14 | 408,738 | +0.49(+5.08%) |
Jul 14, 2020 | 9.630 | 9.850 | 9.570 | 9.650 | 325,171 | -0.01(-0.10%) |
Jul 13, 2020 | 9.900 | 10.46 | 9.650 | 9.660 | 316,176 | -0.25(-2.52%) |
Jul 10, 2020 | 10.00 | 10.06 | 9.740 | 9.910 | 154,100 | -0.09(-0.90%) |
Jul 09, 2020 | 10.03 | 10.17 | 9.520 | 10.00 | 210,715 | +0.00(+0.00%) |
Jul 08, 2020 | 9.980 | 10.35 | 9.650 | 10.00 | 315,265 | +0.36(+3.73%) |
Jul 07, 2020 | 9.730 | 9.920 | 8.960 | 9.640 | 319,438 | -0.09(-0.92%) |
Jul 06, 2020 | 10.21 | 10.25 | 9.580 | 9.730 | 332,937 | -0.18(-1.82%) |
Jul 02, 2020 | 11.12 | 11.20 | 9.760 | 9.910 | 651,500 | -1.08(-9.83%) |