Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 7.955 | 8.394 | 7.756 | 7.965 | 1,328,088 | +0.11(+1.40%) |
Sep 29, 2020 | 7.576 | 7.865 | 7.347 | 7.856 | 837,442 | +0.28(+3.68%) |
Sep 28, 2020 | 7.467 | 7.751 | 7.307 | 7.576 | 727,248 | +0.25(+3.40%) |
Sep 25, 2020 | 6.978 | 7.347 | 6.749 | 7.327 | 1,032,305 | +0.29(+4.11%) |
Sep 24, 2020 | 7.208 | 7.397 | 6.958 | 7.038 | 753,907 | -0.22(-3.02%) |
Sep 23, 2020 | 7.327 | 7.457 | 7.068 | 7.257 | 1,093,600 | -0.16(-2.15%) |
Sep 22, 2020 | 7.716 | 7.825 | 7.237 | 7.417 | 1,044,329 | -0.21(-2.75%) |
Sep 21, 2020 | 8.803 | 8.803 | 7.407 | 7.626 | 1,348,020 | -1.36(-15.09%) |
Sep 18, 2020 | 9.490 | 9.859 | 8.862 | 8.982 | 3,303,860 | -0.46(-4.86%) |
Sep 17, 2020 | 9.112 | 9.490 | 9.002 | 9.441 | 1,309,107 | +0.15(+1.61%) |
Sep 16, 2020 | 8.992 | 9.660 | 8.892 | 9.291 | 1,259,924 | +0.31(+3.44%) |
Sep 15, 2020 | 8.613 | 9.102 | 8.533 | 8.982 | 958,271 | +0.39(+4.52%) |
Sep 14, 2020 | 8.234 | 8.763 | 8.025 | 8.593 | 1,344,894 | +0.47(+5.77%) |
Sep 11, 2020 | 8.065 | 8.518 | 7.985 | 8.125 | 1,363,334 | +0.07(+0.87%) |
Sep 10, 2020 | 8.434 | 8.573 | 8.035 | 8.055 | 2,231,229 | -0.21(-2.53%) |
Sep 09, 2020 | 8.244 | 8.543 | 8.125 | 8.264 | 822,613 | +0.08(+0.97%) |
Sep 08, 2020 | 8.484 | 8.633 | 8.175 | 8.184 | 1,193,935 | -0.46(-5.31%) |
Sep 04, 2020 | 8.823 | 8.823 | 8.414 | 8.643 | 470,360 | +0.07(+0.81%) |
Sep 03, 2020 | 8.733 | 8.813 | 8.344 | 8.573 | 677,523 | +0.02(+0.23%) |
Sep 02, 2020 | 8.723 | 9.231 | 8.394 | 8.553 | 1,818,941 | -0.17(-1.94%) |
Sep 01, 2020 | 7.287 | 9.161 | 7.287 | 8.723 | 3,920,867 | +2.29(+35.66%) |
Aug 31, 2020 | 6.789 | 6.789 | 6.430 | 6.430 | 279,562 | -0.36(-5.29%) |
Aug 28, 2020 | 6.629 | 6.829 | 6.530 | 6.789 | 315,981 | +0.17(+2.56%) |
Aug 27, 2020 | 6.480 | 6.689 | 6.410 | 6.619 | 170,005 | +0.21(+3.27%) |
Aug 26, 2020 | 6.589 | 6.699 | 6.350 | 6.410 | 172,892 | -0.12(-1.83%) |
Aug 25, 2020 | 6.759 | 6.759 | 6.440 | 6.530 | 199,487 | -0.12(-1.80%) |
Aug 24, 2020 | 6.570 | 6.809 | 6.430 | 6.649 | 440,899 | +0.20(+3.09%) |
Aug 21, 2020 | 6.659 | 6.729 | 6.384 | 6.450 | 178,353 | -0.37(-5.41%) |
Aug 20, 2020 | 6.859 | 6.908 | 6.759 | 6.819 | 129,335 | -0.21(-2.98%) |
Aug 19, 2020 | 6.899 | 7.188 | 6.889 | 7.028 | 162,947 | +0.16(+2.32%) |
Aug 18, 2020 | 7.188 | 7.247 | 6.859 | 6.869 | 237,605 | -0.38(-5.23%) |
Aug 17, 2020 | 7.297 | 7.307 | 7.158 | 7.247 | 388,916 | -0.08(-1.09%) |
Aug 14, 2020 | 7.178 | 7.327 | 7.098 | 7.327 | 195,306 | +0.06(+0.82%) |
Aug 13, 2020 | 7.247 | 7.307 | 7.178 | 7.267 | 278,192 | -0.03(-0.41%) |
Aug 12, 2020 | 7.128 | 7.317 | 7.108 | 7.297 | 542,999 | +0.21(+2.95%) |
Aug 11, 2020 | 6.978 | 7.287 | 6.879 | 7.088 | 612,123 | +0.21(+3.04%) |
Aug 10, 2020 | 6.490 | 6.918 | 6.460 | 6.879 | 538,371 | +0.42(+6.48%) |
Aug 07, 2020 | 6.300 | 6.480 | 6.201 | 6.460 | 459,928 | +0.11(+1.73%) |
Aug 06, 2020 | 6.629 | 6.629 | 6.330 | 6.350 | 196,167 | -0.28(-4.21%) |
Aug 05, 2020 | 6.420 | 6.679 | 6.350 | 6.629 | 309,040 | +0.34(+5.39%) |
Aug 04, 2020 | 5.912 | 6.325 | 5.912 | 6.290 | 399,103 | +0.35(+5.87%) |
Aug 03, 2020 | 5.632 | 5.981 | 5.513 | 5.941 | 371,891 | +0.31(+5.49%) |
Jul 31, 2020 | 5.991 | 6.041 | 5.453 | 5.632 | 563,650 | -0.44(-7.23%) |
Jul 30, 2020 | 6.261 | 6.350 | 5.951 | 6.071 | 624,617 | -0.36(-5.58%) |
Jul 29, 2020 | 6.450 | 6.480 | 6.011 | 6.430 | 535,830 | +0.10(+1.57%) |
Jul 28, 2020 | 6.689 | 6.689 | 6.241 | 6.330 | 490,284 | -0.36(-5.37%) |
Jul 27, 2020 | 6.480 | 6.699 | 6.300 | 6.689 | 483,801 | +0.21(+3.23%) |
Jul 24, 2020 | 6.580 | 6.599 | 6.440 | 6.480 | 184,974 | -0.10(-1.52%) |
Jul 23, 2020 | 6.360 | 6.580 | 6.330 | 6.580 | 390,200 | +0.15(+2.33%) |
Jul 22, 2020 | 6.480 | 6.480 | 6.261 | 6.430 | 279,359 | -0.14(-2.12%) |
Jul 21, 2020 | 6.370 | 6.714 | 6.370 | 6.570 | 528,259 | +0.36(+5.78%) |
Jul 20, 2020 | 5.981 | 6.330 | 5.892 | 6.211 | 793,621 | +0.26(+4.36%) |
Jul 17, 2020 | 5.971 | 6.131 | 5.852 | 5.951 | 318,489 | -0.02(-0.33%) |
Jul 16, 2020 | 6.031 | 6.071 | 5.812 | 5.971 | 279,774 | -0.14(-2.28%) |
Jul 15, 2020 | 5.732 | 6.171 | 5.712 | 6.111 | 520,309 | +0.60(+10.85%) |
Jul 14, 2020 | 4.994 | 5.523 | 4.895 | 5.513 | 804,624 | +0.49(+9.72%) |
Jul 13, 2020 | 5.373 | 5.373 | 5.014 | 5.024 | 478,449 | -0.32(-5.97%) |
Jul 10, 2020 | 5.174 | 5.383 | 5.090 | 5.343 | 356,908 | +0.14(+2.68%) |
Jul 09, 2020 | 5.363 | 5.463 | 5.004 | 5.204 | 638,362 | -0.19(-3.51%) |
Jul 08, 2020 | 5.563 | 5.593 | 5.224 | 5.393 | 660,994 | -0.03(-0.55%) |
Jul 07, 2020 | 5.583 | 5.672 | 5.423 | 5.423 | 567,330 | -0.26(-4.56%) |
Jul 06, 2020 | 5.722 | 5.922 | 5.518 | 5.682 | 568,295 | +0.15(+2.70%) |
Jul 02, 2020 | 5.652 | 5.707 | 5.423 | 5.533 | 482,498 | +0.08(+1.46%) |