Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 8.425 | 8.570 | 8.389 | 8.570 | 10,300 | +0.00(+0.00%) |
Oct 29, 2020 | 8.555 | 8.610 | 8.540 | 8.570 | 220,524 | +0.04(+0.47%) |
Oct 28, 2020 | 8.565 | 8.580 | 8.530 | 8.530 | 30,200 | -0.28(-3.12%) |
Oct 27, 2020 | 8.785 | 8.830 | 8.780 | 8.805 | 9,021 | -0.19(-2.06%) |
Oct 26, 2020 | 9.030 | 9.060 | 8.960 | 8.990 | 8,300 | -0.10(-1.10%) |
Oct 23, 2020 | 9.070 | 9.090 | 9.056 | 9.090 | 7,700 | +0.13(+1.51%) |
Oct 22, 2020 | 8.950 | 8.980 | 8.910 | 8.955 | 5,011 | +0.17(+1.88%) |
Oct 21, 2020 | 8.840 | 8.880 | 8.790 | 8.790 | 13,823 | +0.08(+0.92%) |
Oct 20, 2020 | 8.646 | 8.710 | 8.646 | 8.710 | 12,992 | -0.11(-1.25%) |
Oct 19, 2020 | 8.845 | 8.860 | 8.820 | 8.820 | 5,888 | +0.18(+2.08%) |
Oct 16, 2020 | 8.550 | 8.660 | 8.550 | 8.640 | 13,500 | +0.31(+3.72%) |
Oct 15, 2020 | 8.310 | 8.330 | 8.220 | 8.330 | 54,563 | +0.13(+1.54%) |
Oct 14, 2020 | 8.260 | 8.260 | 8.169 | 8.204 | 15,859 | +0.07(+0.90%) |
Oct 13, 2020 | 8.140 | 8.150 | 8.070 | 8.130 | 35,535 | -0.03(-0.37%) |
Oct 12, 2020 | 8.125 | 8.170 | 8.090 | 8.160 | 34,116 | +0.38(+4.88%) |
Oct 09, 2020 | 7.810 | 7.830 | 7.780 | 7.780 | 16,500 | -0.04(-0.45%) |
Oct 08, 2020 | 7.740 | 7.830 | 7.740 | 7.815 | 32,729 | +0.07(+0.84%) |
Oct 07, 2020 | 7.880 | 7.880 | 7.690 | 7.750 | 51,081 | +0.04(+0.52%) |
Oct 06, 2020 | 7.880 | 7.880 | 7.703 | 7.710 | 57,684 | -0.02(-0.26%) |
Oct 05, 2020 | 7.780 | 7.790 | 7.730 | 7.730 | 59,207 | -0.15(-1.90%) |
Oct 02, 2020 | 7.855 | 7.930 | 7.855 | 7.880 | 84,500 | -0.03(-0.38%) |
Oct 01, 2020 | 7.860 | 7.950 | 7.860 | 7.910 | 48,646 | +0.13(+1.67%) |
Sep 30, 2020 | 7.849 | 7.880 | 7.770 | 7.780 | 90,865 | +0.01(+0.13%) |
Sep 29, 2020 | 7.570 | 7.820 | 7.570 | 7.770 | 60,710 | -0.23(-2.88%) |
Sep 28, 2020 | 8.185 | 8.190 | 7.970 | 8.000 | 48,143 | +0.29(+3.76%) |
Sep 25, 2020 | 7.680 | 7.710 | 7.630 | 7.710 | 54,200 | -0.02(-0.26%) |
Sep 24, 2020 | 7.720 | 7.770 | 7.690 | 7.730 | 121,810 | -0.11(-1.40%) |
Sep 23, 2020 | 7.875 | 7.900 | 7.810 | 7.840 | 90,989 | -0.12(-1.51%) |
Sep 22, 2020 | 7.950 | 7.980 | 7.950 | 7.960 | 99,675 | -0.05(-0.62%) |
Sep 21, 2020 | 8.000 | 8.040 | 7.960 | 8.010 | 24,814 | -0.10(-1.23%) |
Sep 18, 2020 | 8.225 | 8.225 | 8.040 | 8.110 | 27,700 | +0.04(+0.56%) |
Sep 17, 2020 | 8.040 | 8.090 | 8.010 | 8.065 | 51,631 | +0.04(+0.44%) |
Sep 16, 2020 | 8.070 | 8.100 | 8.030 | 8.030 | 52,986 | -0.07(-0.80%) |
Sep 15, 2020 | 8.085 | 8.140 | 8.070 | 8.095 | 37,364 | +0.04(+0.43%) |
Sep 14, 2020 | 8.300 | 8.300 | 8.050 | 8.060 | 58,460 | +0.01(+0.12%) |
Sep 11, 2020 | 8.085 | 8.100 | 8.030 | 8.050 | 64,400 | -0.10(-1.23%) |
Sep 10, 2020 | 8.150 | 8.190 | 8.100 | 8.150 | 283,132 | -0.09(-1.09%) |
Sep 09, 2020 | 8.120 | 8.250 | 8.120 | 8.240 | 249,596 | -0.01(-0.12%) |
Sep 08, 2020 | 8.280 | 8.300 | 8.250 | 8.250 | 35,629 | +0.23(+2.87%) |
Sep 04, 2020 | 8.000 | 8.080 | 7.950 | 8.020 | 98,200 | -0.02(-0.25%) |
Sep 03, 2020 | 8.095 | 8.190 | 7.970 | 8.040 | 39,181 | -0.05(-0.62%) |
Sep 02, 2020 | 8.050 | 8.090 | 8.020 | 8.090 | 35,446 | -0.03(-0.37%) |
Sep 01, 2020 | 8.230 | 8.230 | 8.120 | 8.120 | 24,044 | -0.22(-2.64%) |
Aug 31, 2020 | 8.490 | 8.490 | 8.280 | 8.340 | 6,454 | -0.30(-3.47%) |
Aug 28, 2020 | 8.600 | 8.640 | 8.600 | 8.640 | 19,300 | +0.03(+0.35%) |
Aug 27, 2020 | 8.600 | 8.630 | 8.570 | 8.610 | 36,891 | -0.10(-1.15%) |
Aug 26, 2020 | 8.686 | 8.737 | 8.677 | 8.710 | 16,628 | -0.04(-0.51%) |
Aug 25, 2020 | 8.730 | 8.755 | 8.710 | 8.755 | 36,617 | +0.06(+0.69%) |
Aug 24, 2020 | 8.736 | 8.760 | 8.680 | 8.695 | 46,585 | -0.07(-0.86%) |
Aug 21, 2020 | 8.840 | 8.840 | 8.770 | 8.770 | 21,700 | -0.22(-2.45%) |
Aug 20, 2020 | 8.910 | 8.990 | 8.880 | 8.990 | 73,202 | +0.03(+0.33%) |
Aug 19, 2020 | 9.020 | 9.035 | 8.960 | 8.960 | 31,716 | -0.01(-0.11%) |
Aug 18, 2020 | 9.085 | 9.085 | 8.950 | 8.970 | 152,525 | -0.02(-0.22%) |
Aug 17, 2020 | 8.990 | 9.000 | 8.966 | 8.990 | 78,168 | +0.15(+1.70%) |
Aug 14, 2020 | 8.810 | 8.845 | 8.810 | 8.840 | 15,400 | +0.08(+0.91%) |
Aug 13, 2020 | 8.759 | 8.810 | 8.720 | 8.760 | 65,748 | -0.10(-1.13%) |
Aug 12, 2020 | 8.850 | 8.887 | 8.840 | 8.860 | 97,649 | +0.14(+1.61%) |
Aug 11, 2020 | 8.770 | 8.810 | 8.720 | 8.720 | 25,585 | -0.06(-0.68%) |
Aug 10, 2020 | 8.780 | 8.820 | 8.730 | 8.780 | 80,800 | +0.13(+1.50%) |
Aug 07, 2020 | 8.687 | 8.687 | 8.630 | 8.650 | 44,200 | -0.09(-1.03%) |
Aug 06, 2020 | 8.850 | 8.850 | 8.720 | 8.740 | 47,154 | -0.05(-0.61%) |
Aug 05, 2020 | 8.850 | 8.850 | 8.790 | 8.794 | 40,908 | -0.04(-0.46%) |
Aug 04, 2020 | 8.980 | 8.980 | 8.800 | 8.835 | 118,566 | +0.12(+1.44%) |